U.S. markets closed

Piesat Information Technology Co., Ltd. (688066.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
17.80+0.22 (+1.25%)
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 202417.5818.3317.5317.8017.805,639,163
27 jun 202418.0718.2417.5317.5817.584,761,919
26 jun 202417.4018.1017.1018.1018.105,239,129
25 jun 202417.5217.7517.1417.4617.464,738,635
24 jun 202418.6818.7217.3617.4617.467,765,501
21 jun 202418.9518.9918.6218.6818.684,846,863
20 jun 202419.6219.7419.0819.0819.086,631,641
19 jun 202419.6719.9519.4019.5419.545,086,351
18 jun 202419.0320.0019.0319.6619.667,290,845
17 jun 202419.5719.7618.9919.1219.124,479,072
14 jun 202419.2519.3819.0219.2919.295,101,359
13 jun 202419.0619.7218.8519.3919.397,367,029
12 jun 202419.1019.3719.0019.0819.084,694,332
11 jun 202418.4219.2018.0219.1019.106,011,782
07 jun 202418.7018.9518.3018.6318.636,030,263
06 jun 202420.2220.2518.3918.5318.5312,790,369
05 jun 202420.0720.7420.0120.0920.094,951,456
04 jun 202420.2520.5919.9420.1720.177,064,078
03 jun 202421.3821.7120.4020.6620.6610,148,491
31 may 202421.1521.8420.9821.5121.519,877,574
30 may 202420.8821.5520.6621.0921.096,979,671
29 may 202421.2022.0520.9521.1821.186,966,916
28 may 202420.6221.3120.4821.0521.057,222,416
27 may 202420.4320.8219.9520.8020.807,008,057
24 may 202421.3021.4620.4120.4320.4311,847,302
23 may 202422.1522.4821.7321.7321.739,756,047
22 may 202421.6022.2621.5221.9721.977,144,876
21 may 202422.5922.7521.7721.8321.8310,879,345
20 may 202422.1923.4422.0922.7622.7613,420,872
17 may 202422.4022.8521.9022.5022.5011,959,241
16 may 202421.8922.6021.5721.7521.759,068,849
15 may 202421.6322.5821.4121.8621.869,156,057
14 may 202422.6622.8321.5721.7321.7310,606,987
13 may 202423.4623.4622.2322.3922.3911,896,316
10 may 202424.6124.8123.7123.7323.7313,598,219
09 may 202424.1825.1123.7224.7424.7419,975,399
08 may 202424.7025.4123.8924.0024.0018,937,020
07 may 202422.3825.4722.3224.8924.8930,473,172
06 may 202422.6123.0422.3622.3722.3710,177,590
30 abr 202423.0723.2722.1022.3422.3414,286,888
29 abr 202422.7223.2822.3023.0623.0617,744,862
26 abr 202420.5923.7720.4922.6822.6827,204,488
25 abr 202422.7022.8021.5321.7421.7417,424,694
24 abr 202420.9823.9520.8322.8022.8022,355,652
23 abr 202421.2522.0021.0021.0321.0311,420,730
22 abr 202421.4922.1120.5121.3621.3612,840,675
19 abr 202420.6822.1920.4521.5321.5316,589,298
18 abr 202420.7721.8720.1320.8920.8917,322,099
17 abr 202419.7521.0719.6620.6020.6014,385,511
16 abr 202421.4021.4119.1919.2019.2015,746,456
15 abr 202422.5022.6920.7121.7021.7014,510,967
12 abr 202421.9823.2621.9022.2022.2013,462,003
11 abr 202422.6723.1022.0122.0922.0916,759,133
10 abr 202423.7924.5522.6823.4923.4920,667,143
09 abr 202422.5524.5922.4423.4223.4223,092,200
08 abr 202424.9024.9621.9822.0822.0822,752,256
03 abr 202426.5026.6624.7024.9624.9621,666,257
02 abr 202427.3228.1026.1126.5426.5427,059,130
01 abr 202427.5028.6827.0227.3027.3031,594,971
29 mar 202424.0026.5223.7027.9227.9228,125,231
28 mar 202420.9024.7220.8824.7224.7231,169,099
27 mar 202422.5122.5620.5020.6020.6013,186,940
26 mar 202423.4723.8022.2222.4722.479,986,365
25 mar 202425.3325.6423.5023.5623.5611,706,923
22 mar 202426.1126.5924.8325.2925.2912,082,475
21 mar 202426.8627.1025.5726.0426.0415,264,423
20 mar 202426.0727.5826.0726.8626.8618,226,294
19 mar 202425.6626.2625.1125.7125.7111,332,348
18 mar 202424.6725.7324.2025.6325.6311,143,839
15 mar 202424.3424.5123.9024.4524.456,317,269
14 mar 202424.9225.0024.0824.4924.497,064,143
13 mar 202424.7925.5624.4025.0925.099,366,090
12 mar 202423.7624.6623.5824.6224.628,527,642
11 mar 202423.3823.6522.7723.5723.577,292,270
08 mar 202423.1823.5722.6223.4623.466,081,592
07 mar 202424.6424.7323.0523.0823.087,388,035
06 mar 202424.8324.9323.6024.3924.397,373,220
05 mar 202424.7925.2624.0524.3924.396,960,092
04 mar 202425.8525.8524.4725.1325.137,539,396
01 mar 202425.1925.7825.0125.7625.767,443,452
29 feb 202423.3125.1823.3125.1825.189,137,040
28 feb 202426.8727.2923.7623.8523.8512,785,286
27 feb 202425.1326.7724.9826.7726.778,234,307
26 feb 202425.3025.9524.6925.4125.419,231,470
23 feb 202423.7525.2823.2525.2325.239,877,100
22 feb 202422.8323.5922.8323.4523.456,442,419
21 feb 202421.8423.7521.6022.7922.7910,441,767
20 feb 202421.6022.3121.1422.1722.178,651,628
19 feb 202423.0023.0021.1021.7221.7213,106,215
08 feb 202419.4622.6319.1222.3022.3013,067,137
07 feb 202419.5020.2018.6719.2319.239,985,627
06 feb 202418.5019.7517.1819.4119.419,990,826
05 feb 202420.5220.6417.5718.5318.5310,561,564
02 feb 202422.0522.4819.8920.7120.718,236,471
01 feb 202422.6022.9321.6022.0722.075,937,822
31 ene 202423.7823.7822.1022.1722.176,189,443
30 ene 202424.0824.5723.5923.6323.634,077,526
29 ene 202425.5825.6524.1824.1824.184,479,486
26 ene 202426.2626.3725.3125.3525.354,670,112
25 ene 202425.3026.3924.6426.3026.307,923,513
*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...