U.S. markets closed

Shanghai Medicilon Inc. (688202.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
29.69-0.92 (-3.01%)
A partir del 03:00PM CST. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202430.6130.6929.3529.6929.694,980,560
13 jun 202430.8831.2630.3230.6130.613,466,809
12 jun 202430.5632.1030.2330.9930.993,800,037
11 jun 202429.7730.7028.8030.6530.652,541,170
07 jun 202429.6130.3429.3029.7729.771,721,638
06 jun 202431.1031.4629.2829.6029.603,619,801
05 jun 202431.7132.0431.0331.0931.091,836,171
04 jun 202431.6632.1831.3531.9231.921,655,203
03 jun 202432.8932.9231.5031.8131.812,104,575
31 may 202432.8233.4832.6332.9632.961,803,520
30 may 202432.8033.1132.1432.6232.621,702,296
29 may 202432.6933.4032.6632.9632.961,361,105
28 may 202432.6033.4932.4032.8132.811,396,645
27 may 202433.5033.7932.0032.9032.902,203,767
24 may 202434.0034.5233.3333.4533.451,675,018
23 may 202435.0535.2733.7333.8533.852,102,398
22 may 202434.6535.7134.3635.3435.342,124,994
21 may 202436.0036.0034.4034.6434.642,254,266
20 may 202435.4036.3635.4035.7635.761,950,480
17 may 202435.3835.8034.6235.7435.741,951,691
16 may 202436.2336.2335.3035.4435.442,548,559
15 may 202436.7836.7835.3635.6035.603,261,510
14 may 202436.8938.5036.5537.0537.053,499,726
13 may 202439.0139.5636.6136.9536.954,975,796
10 may 202439.7440.1637.5037.6437.646,123,102
09 may 202440.3040.4838.8840.0040.007,591,439
08 may 202437.1241.9737.1141.7341.7310,610,157
07 may 202437.0038.0136.2437.4437.443,111,735
06 may 202436.1837.5035.8836.8936.892,747,646
30 abr 202435.9636.1034.8335.3635.362,547,126
29 abr 202433.8036.2033.6136.0136.013,930,969
26 abr 202432.5134.3632.2434.2034.203,584,327
25 abr 202432.0033.2931.9032.6932.692,591,998
24 abr 202432.4532.8331.8832.4632.461,983,470
23 abr 202432.9033.5132.0032.8432.842,544,612
22 abr 202431.9432.8731.3932.5132.512,632,101
19 abr 202432.9933.2931.9632.0232.023,041,948
18 abr 202433.8034.5032.8833.6033.602,767,467
17 abr 202432.6834.2932.6634.0934.093,760,092
16 abr 202435.8536.0032.3532.5032.504,126,136
15 abr 202436.9637.8835.3135.9535.952,746,127
12 abr 202439.0139.2237.5637.6737.672,188,319
11 abr 202439.6440.1038.6039.0139.012,348,403
10 abr 202441.0041.0839.7239.9139.911,875,977
09 abr 202438.9041.4538.6341.1841.183,004,359
08 abr 202440.6041.1939.0439.1539.153,266,794
03 abr 202442.3343.2841.6441.6741.672,064,094
02 abr 202443.4243.5142.2642.5642.562,095,055
01 abr 202441.5143.4741.5143.3943.392,554,892
29 mar 202441.7042.7141.0041.4741.471,408,077
28 mar 202441.6842.8441.1542.0042.003,288,258
27 mar 202442.8943.6041.8841.9441.943,002,068
26 mar 202443.8544.0841.8442.5642.563,758,454
25 mar 202445.2048.1043.8844.3644.363,784,979
22 mar 202447.1547.1544.8445.0945.093,905,943
21 mar 202448.6048.9746.7547.2047.205,063,324
20 mar 202447.6951.1847.2049.4149.416,341,653
19 mar 202449.4050.1547.6047.7947.796,199,911
18 mar 202445.9749.5844.6149.5249.528,858,361
15 mar 202446.7048.5044.3445.1245.126,482,397
14 mar 202447.6949.9346.1046.7046.7011,854,958
13 mar 202443.6345.2043.0044.5044.505,335,338
12 mar 202441.3345.2041.3343.9343.938,027,475
11 mar 202439.6241.3339.0641.3341.335,257,253
08 mar 202439.4540.2038.5739.0839.083,502,223
07 mar 202440.7541.5639.1039.1639.164,810,385
06 mar 202441.9542.7540.8941.9341.933,122,756
05 mar 202443.9343.9341.8042.1842.184,552,216
04 mar 202443.3146.3543.2144.5044.506,779,040
01 mar 202443.5043.6942.6143.3543.353,398,214
29 feb 202440.7943.3740.6043.0043.004,978,710
28 feb 202445.8746.9841.2041.2041.206,989,906
27 feb 202443.8445.2043.1645.2045.205,115,004
26 feb 202443.0044.8542.5244.1244.125,450,702
23 feb 202442.1642.8641.2442.8442.844,140,351
22 feb 202441.3042.4041.0842.2442.243,397,166
21 feb 202440.7042.9740.1041.7341.734,755,524
20 feb 202440.0041.7039.5041.0741.074,164,782
19 feb 202440.8041.8839.0740.0140.015,121,466
08 feb 202440.4042.8840.2141.9841.982,825,086
07 feb 202440.0042.4639.3040.5640.563,649,933
06 feb 202435.6040.0033.7039.1939.192,997,361
05 feb 202439.3839.4935.0136.2036.202,783,786
02 feb 202442.2242.9937.8539.5039.503,010,417
01 feb 202442.3443.9642.0042.2342.232,327,791
31 ene 202442.4944.5742.0042.3842.383,290,934
30 ene 202448.8249.3047.3447.3447.341,437,929
29 ene 202450.7052.1549.2049.2449.241,728,348
26 ene 202453.4353.9949.8050.2850.283,083,446
25 ene 202452.0054.4651.3053.8053.802,202,372
24 ene 202453.6154.2049.6852.1152.112,556,878
23 ene 202454.2155.9953.3053.4353.431,674,473
22 ene 202459.3559.3553.6154.6254.621,722,999
19 ene 202460.1760.8958.8659.1059.10657,007
18 ene 202459.0060.7858.5360.5860.581,100,772
17 ene 202461.5661.7259.9160.0060.001,243,596
16 ene 202462.0162.8960.1462.2262.221,161,122
15 ene 202461.7763.6461.5362.3362.33788,496
12 ene 202464.2665.6062.8262.8462.841,266,962
11 ene 202465.9765.9963.1865.0365.031,824,337
*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...