U.S. markets open in 17 minutes

Beijing Worldia Diamond Tools Co.,Ltd. (688028.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
16.29+0.39 (+2.45%)
Al cierre: 03:00PM CST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 202415.8416.3315.5916.2916.291,595,310
25 jun 202415.9316.2815.8015.9015.901,571,505
24 jun 202416.4116.5315.8315.8315.831,957,301
21 jun 202416.9916.9916.4016.6916.691,652,946
20 jun 202416.8617.4216.7816.9616.962,173,004
19 jun 202417.0017.0916.7716.8616.861,517,987
18 jun 202416.4916.9316.4916.9116.911,285,005
17 jun 202416.1016.9016.0616.6216.621,762,472
14 jun 202416.9416.9416.6516.7216.721,636,466
13 jun 202416.7017.4816.5517.1817.182,660,708
12 jun 202416.4816.9816.3516.7016.701,757,280
11 jun 202416.4916.5915.8116.5616.562,049,896
07 jun 202415.9916.4715.9716.3816.382,288,361
06 jun 202416.4416.7015.5315.7015.702,984,020
05 jun 202417.0017.0016.4816.4816.482,293,929
04 jun 202417.4117.6016.7716.9916.992,532,666
03 jun 202418.1018.1017.5517.7017.701,770,530
31 may 202417.6518.1917.5518.0818.081,844,135
30 may 202417.4317.8617.3917.6017.601,414,630
29 may 202417.6317.8017.5317.6217.62915,045
28 may 202417.4717.9817.2817.6717.671,580,892
27 may 202417.5017.7217.0617.5817.581,722,136
24 may 202417.6017.8617.5217.5217.521,289,153
23 may 202418.1018.1217.5417.6517.651,306,450
22 may 202418.0018.3417.9018.0118.01985,917
21 may 202417.9718.3317.8718.1618.161,448,126
20 may 202418.2018.6818.0418.3518.352,324,186
17 may 202418.0118.1117.8218.0918.091,470,091
16 may 202417.7218.2617.7217.9917.991,961,468
15 may 202417.9218.2317.7017.7717.771,628,554
14 may 202417.6918.1417.5817.9917.991,875,662
13 may 202418.0418.1817.3717.4917.492,108,352
10 may 202418.6518.6618.0718.1018.101,886,360
09 may 202418.0318.6018.0318.5118.511,596,897
08 may 202418.6218.7318.0618.1218.121,785,473
07 may 202418.4318.7918.1118.6918.692,150,911
06 may 202418.3218.6517.8918.4218.422,362,547
30 abr 202418.0918.2917.5518.0418.043,091,903
29 abr 202417.6018.1817.6018.0118.013,569,487
26 abr 202416.4517.1516.1816.9816.982,267,221
25 abr 202416.1216.5516.0116.3416.341,445,424
24 abr 202415.6416.1515.6416.1416.141,685,058
23 abr 202415.5015.7715.4515.6415.641,433,650
22 abr 202415.9115.9115.0815.4715.472,272,190
19 abr 202415.8216.0715.5315.9315.931,636,992
18 abr 202415.7016.3015.3515.9015.902,306,558
17 abr 202415.2115.8015.0015.6815.682,437,611
16 abr 202415.9515.9514.7114.7314.733,524,483
15 abr 202416.7817.1515.6116.1516.154,198,842
12 abr 202416.8217.5416.8016.9516.952,871,538
11 abr 202416.6017.2116.6016.8116.811,852,813
10 abr 202417.2017.2516.6016.7516.751,759,287
09 abr 202416.7917.1816.7917.1317.131,374,080
08 abr 202417.6017.6016.7716.7916.791,857,601
03 abr 202417.9718.0117.4217.4917.491,923,222
02 abr 202418.2718.4317.7817.9917.991,936,901
01 abr 202417.9618.3917.8318.2718.271,956,464
29 mar 202417.4317.8117.3217.7617.76932,039
28 mar 202416.8317.6616.8017.4117.412,109,325
27 mar 202417.7917.8916.7616.8116.812,325,606
26 mar 202417.4618.0517.4617.8817.882,222,427
25 mar 202418.4718.5317.6317.6617.662,327,943
22 mar 202418.8018.9018.3618.4218.422,293,720
21 mar 202419.1119.2218.6018.9418.942,479,171
20 mar 202419.1319.1718.7519.1119.112,151,096
19 mar 202418.8919.4618.6319.1219.123,511,644
18 mar 202418.9919.0718.5618.9618.963,486,296
15 mar 202417.8119.3017.8118.8418.845,100,397
14 mar 202418.4418.6917.6417.8917.892,738,471
13 mar 202418.3018.5318.1018.4018.402,528,765
12 mar 202418.0018.2617.8618.1918.192,715,802
11 mar 202417.6118.0317.5418.0118.012,278,942
08 mar 202417.4817.8817.2817.7817.782,478,943
07 mar 202417.8018.1517.3017.3817.383,475,088
06 mar 202417.1917.8517.0017.6017.603,343,732
05 mar 202417.8117.8717.1517.2417.242,407,257
04 mar 202418.0518.2917.3117.8617.862,833,956
01 mar 202417.4818.0617.3818.0118.014,313,120
29 feb 202416.3217.4316.3217.3817.384,326,296
28 feb 202418.1318.7216.6016.7016.707,557,364
27 feb 202417.6518.3417.5118.3418.345,069,490
26 feb 202417.8818.4517.5618.0018.006,519,190
23 feb 202416.5317.0316.3417.0117.013,796,890
22 feb 202415.9016.3815.7916.3816.383,081,560
21 feb 202415.3516.8015.2515.9515.954,664,983
20 feb 202415.4315.5815.1015.5815.583,231,580
19 feb 202415.6516.2915.0115.5715.575,327,515
08 feb 202413.2015.3313.1215.1515.156,393,970
07 feb 202413.8514.0012.6613.2013.205,774,414
06 feb 202413.3414.3211.8013.7413.746,449,543
05 feb 202415.0315.4212.8813.4213.425,177,039
02 feb 202416.3916.5914.6515.2915.294,373,888
01 feb 202416.7216.7915.9616.3416.342,984,275
31 ene 202417.6117.6216.4916.5316.533,593,445
30 ene 202418.0618.4717.6217.7217.723,581,244
29 ene 202419.5819.5818.1518.2518.256,159,878
26 ene 202420.5020.6319.9320.0620.062,203,643
25 ene 202419.4920.5019.1520.4120.412,595,514
24 ene 202419.6919.8718.7419.4519.452,385,768
23 ene 202419.7819.9819.0219.3519.352,760,380
*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...