U.S. markets closed

Guangzhou Jet Bio-Filtration Co., Ltd. (688026.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
9.96-0.05 (-0.50%)
Al cierre: 03:00PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20249.9310.219.929.969.961,196,149
27 jun 202410.2010.419.9010.0110.011,402,305
26 jun 20249.8810.229.7310.2010.201,300,824
25 jun 202410.2010.209.769.819.811,296,896
24 jun 202410.1810.189.729.789.781,580,780
21 jun 202410.4310.6510.1710.2410.241,445,007
20 jun 202410.2610.6210.2110.4110.412,217,553
19 jun 202410.2210.4210.1010.2510.251,102,149
18 jun 202410.1010.2710.0310.2210.221,117,768
17 jun 202410.5710.5710.0510.1610.161,715,894
14 jun 202410.5510.5710.3710.4610.461,142,118
13 jun 202410.4410.6610.2610.5510.551,480,774
12 jun 202410.2010.5810.1510.4610.461,223,339
11 jun 202410.2210.369.8710.2010.201,601,877
07 jun 20249.8210.309.8210.1810.181,922,735
06 jun 202410.4210.609.669.779.772,453,592
05 jun 202410.6610.6810.3510.4810.481,408,060
04 jun 202411.0911.0910.5310.6610.661,816,548
03 jun 202411.5811.6311.0011.1111.111,822,037
31 may 202411.3811.6811.3211.5711.571,174,169
30 may 202411.4911.5111.2411.3511.35995,217
29 may 202411.5011.6311.3611.4011.40799,918
28 may 202411.5211.6011.3011.4011.401,478,776
27 may 202411.5611.7011.3311.5311.531,321,998
24 may 202411.6011.7711.4811.5611.561,630,177
23 may 202411.7011.8611.4511.4911.491,473,464
22 may 202411.8712.1011.7811.8511.851,414,333
21 may 202412.1812.1911.7711.8811.881,903,957
20 may 202412.0512.2811.9712.1912.192,478,393
17 may 202411.8711.9911.6411.9911.991,956,212
16 may 202411.8811.9811.7511.8311.831,729,580
15 may 202412.0912.0911.6811.7711.771,989,615
14 may 202412.0712.2211.9512.0312.032,095,600
13 may 202412.4312.6011.9012.0512.053,904,649
10 may 202413.2613.4212.6312.6812.684,587,277
09 may 202412.8513.7212.4213.4913.494,852,029
08 may 202412.4913.2212.3012.9312.934,449,907
07 may 202412.1512.5611.9912.4712.472,844,301
06 may 202412.0612.1511.8211.9811.982,268,906
30 abr 202411.6312.0311.5011.9311.932,168,152
29 abr 202411.0511.7311.0011.6911.692,659,813
26 abr 202410.7111.1910.7111.1911.192,195,517
25 abr 202410.5710.8710.5710.8710.871,780,583
24 abr 202410.4610.6110.2510.5910.592,228,220
23 abr 202410.7010.7810.2710.4310.433,241,512
22 abr 20249.9011.339.7311.0011.003,715,260
19 abr 20249.9010.049.749.809.801,243,912
18 abr 202410.1910.219.8610.0210.021,600,520
17 abr 20249.2210.189.1810.1110.112,825,024
16 abr 202410.1310.139.019.099.092,997,739
15 abr 202411.0011.109.9010.1610.162,485,844
12 abr 202411.2711.4811.0311.0711.071,137,454
11 abr 202411.4011.6811.3011.3211.32997,260
10 abr 202411.7611.7811.3211.3911.391,125,747
09 abr 202411.4611.8211.3711.7911.791,292,439
08 abr 202412.2012.2511.4011.4711.471,603,801
03 abr 202412.1812.3011.9912.2012.201,114,770
02 abr 202412.0612.2311.9912.1812.181,293,841
01 abr 202411.9612.0811.7812.0712.071,506,348
29 mar 202411.6311.9311.5111.9011.901,063,479
28 mar 202411.2211.6811.1111.4911.491,406,989
27 mar 202411.5711.7511.1111.2311.231,246,601
26 mar 202411.6911.7611.3311.6111.611,426,553
25 mar 202412.1512.2511.6111.6511.651,640,026
22 mar 202412.4112.6212.1012.1812.181,291,719
21 mar 202412.7112.7612.3012.5312.531,598,094
20 mar 202412.3312.6612.3312.6512.651,580,198
19 mar 202412.4012.6012.3412.3612.361,704,730
18 mar 202412.1512.4612.0012.4612.462,055,607
15 mar 202411.9812.1611.7412.0712.071,709,110
14 mar 202412.2012.6511.8612.0212.021,915,175
13 mar 202412.0812.1611.9012.0512.051,488,523
12 mar 202411.9912.1711.8012.0512.051,647,196
11 mar 202411.6911.9511.4411.8811.881,563,711
08 mar 202411.1711.5011.1611.4311.431,169,182
07 mar 202411.4711.5711.1811.2011.201,363,500
06 mar 202411.4811.5311.1411.3911.391,378,656
05 mar 202411.6211.8411.3011.3511.352,040,004
04 mar 202411.7711.9011.4411.6911.692,472,568
01 mar 202411.7011.8911.5011.7811.783,125,667
29 feb 202411.1111.7211.1111.5811.585,245,177
28 feb 202412.5313.3911.3811.4511.454,544,582
27 feb 202412.5212.6912.1812.5812.583,578,951
26 feb 202411.7113.2511.7112.7912.795,579,382
23 feb 202411.1511.6211.1011.6211.622,228,692
22 feb 202410.6611.1510.6611.1511.151,886,877
21 feb 202410.4811.2610.3110.8610.862,901,040
20 feb 202410.6510.9710.3710.6010.602,380,222
19 feb 202410.7211.0910.1310.4510.453,811,788
08 feb 20248.7110.348.1010.3410.345,798,248
07 feb 20249.639.738.428.628.624,651,709
06 feb 20249.229.758.369.359.354,299,213
05 feb 202410.7810.939.319.529.523,928,518
02 feb 202412.0112.3610.7311.1511.152,692,788
01 feb 202412.1512.4811.7012.1512.152,632,753
31 ene 202413.1913.1912.1512.1712.172,221,042
30 ene 202413.5913.6813.0013.1013.101,640,505
29 ene 202414.0514.2113.5013.5913.592,263,107
26 ene 202414.4514.5113.9114.0014.001,736,811
25 ene 202413.5114.2913.4214.2614.262,357,912
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...