U.S. markets closed

Shenzhen Pacific Union Precision Manufacturing Co., Ltd. (688210.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
22.15+0.42 (+1.93%)
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 202421.5122.8021.2422.1522.152,212,124
27 jun 202421.8123.1321.5121.7321.732,784,415
26 jun 202421.2521.9021.0121.9021.901,365,324
25 jun 202421.6822.3321.0221.2521.252,381,513
24 jun 202422.1422.3821.6321.7121.712,129,810
21 jun 202422.2022.7821.7622.3822.381,589,887
20 jun 202422.6923.0022.3922.4222.421,625,969
19 jun 202422.3223.0122.0722.4022.401,563,134
18 jun 202423.1523.1522.2322.7822.782,042,654
17 jun 202421.9323.1521.8422.6822.684,099,714
14 jun 202421.6021.9921.3521.8621.861,626,398
13 jun 202421.4221.9521.3021.6421.641,662,167
12 jun 202420.8121.8720.8121.2121.212,043,285
11 jun 202420.0020.8619.6320.7820.781,541,129
07 jun 202419.6920.5519.6820.1520.152,321,034
06 jun 202421.1221.2619.1219.2319.233,245,285
05 jun 202421.8622.0920.9021.1121.112,261,169
04 jun 202422.5422.5721.3321.8921.892,921,324
03 jun 202422.9223.8922.1822.5922.593,475,721
31 may 202422.0123.2921.7722.8922.893,586,764
30 may 202421.0122.5020.8021.9721.973,028,832
29 may 202420.5021.2120.3721.0821.081,541,765
28 may 202420.6620.9720.4020.5120.511,104,942
27 may 202420.6721.2820.4620.9620.961,442,818
24 may 202421.6821.6820.5120.5320.531,326,596
23 may 202421.2221.7121.0221.1121.111,133,366
22 may 202420.9721.4520.7921.4021.401,193,327
21 may 202420.8921.2920.8220.9720.97759,714
20 may 202420.5421.3020.2620.9620.961,368,521
17 may 202420.1920.8620.0920.6020.60793,449
16 may 202420.0120.7020.0120.4820.48935,863
15 may 202420.2620.6620.0220.1520.15906,539
14 may 202420.1821.6020.1820.4820.482,277,097
13 may 202419.7820.8819.0020.6820.682,235,186
10 may 202420.7020.7019.8719.9219.921,160,911
09 may 202419.7320.8819.7320.6020.602,183,961
08 may 202420.3020.5119.6019.8619.863,494,415
07 may 202421.3021.3020.2820.4220.423,044,240
06 may 202420.9921.3420.2820.8420.845,045,371
30 abr 202419.9919.9919.1119.7719.771,663,332
29 abr 202419.3519.9719.0019.6819.682,307,661
26 abr 202418.3219.1218.1218.8718.871,407,551
25 abr 202418.5518.5517.9418.2318.231,019,771
24 abr 202417.2918.2917.2918.2818.281,468,272
23 abr 202416.9917.4516.3817.3917.391,227,868
22 abr 202416.4416.9316.0416.8316.83999,428
19 abr 202417.2817.2816.4216.6316.631,409,060
18 abr 202416.8317.6816.5517.3717.371,478,667
17 abr 202416.4517.2516.2516.8116.811,770,379
16 abr 202417.2917.2915.6016.2516.252,563,098
15 abr 202417.4917.8616.7917.0717.071,808,601
12 abr 202417.7317.9917.5817.5817.58886,275
11 abr 202417.7217.9317.5317.6517.651,695,458
10 abr 202418.2318.3617.4117.5917.592,827,251
09 abr 202418.5818.9318.1018.2518.252,361,325
08 abr 202420.4020.4018.2018.5818.584,130,597
03 abr 202419.8320.7819.4020.6320.631,866,460
02 abr 202419.6219.9619.5419.7919.791,847,850
01 abr 202420.1820.1819.3219.6219.622,904,483
29 mar 202418.3118.8718.1520.0820.08927,693
28 mar 202418.3018.9718.0818.3818.382,369,790
27 mar 202419.5019.5618.1818.3118.312,594,682
26 mar 202419.9419.9419.0619.3219.323,026,337
25 mar 202421.2521.3119.6719.7419.743,128,558
22 mar 202421.5021.7120.7721.5321.532,238,880
21 mar 202422.0222.4721.4221.5521.551,692,617
20 mar 202422.6322.7521.7322.0722.071,853,703
19 mar 202422.7023.4022.2622.8722.872,216,618
18 mar 202421.7422.8821.6022.7822.782,560,211
15 mar 202420.6921.7020.4721.6321.632,031,531
14 mar 202421.4021.7020.5020.7420.741,756,192
13 mar 202420.5321.7020.3921.3921.392,398,508
12 mar 202420.5020.7620.1620.4320.431,274,582
11 mar 202420.7620.8620.3120.5620.561,826,019
08 mar 202420.6321.1820.1620.7620.761,642,933
07 mar 202421.1121.2920.1120.5320.531,402,268
06 mar 202421.1921.5820.6521.0021.001,001,198
05 mar 202421.2721.9720.8021.0821.082,005,329
04 mar 202421.5921.8620.4521.3821.381,510,218
01 mar 202420.5321.8420.2521.4021.402,344,646
29 feb 202419.5920.8719.3220.4320.432,081,824
28 feb 202421.5521.9419.7019.8219.821,785,233
27 feb 202421.1021.6520.9021.6421.641,295,729
26 feb 202421.2522.6021.0821.4721.471,552,358
23 feb 202420.7221.2020.0821.2021.201,201,974
22 feb 202420.2520.7619.5520.6820.68774,208
21 feb 202419.8921.4819.3420.6520.651,611,903
20 feb 202420.3520.5819.6720.0820.081,179,175
19 feb 202420.4221.9520.2720.5220.521,643,475
08 feb 202418.0920.4117.5020.4120.411,939,818
07 feb 202417.7318.8817.1818.1818.182,235,145
06 feb 202416.1618.1314.8418.1018.102,160,358
05 feb 202418.6118.6116.4616.4816.482,429,377
02 feb 202419.7419.7418.4718.7118.711,563,815
01 feb 202419.8620.1618.9119.7419.741,385,125
31 ene 202422.2822.2819.4819.5019.501,480,242
30 ene 202420.2121.1920.1420.2520.251,109,199
29 ene 202421.8221.8220.6920.7620.76837,343
26 ene 202423.0223.0321.4521.6821.681,254,416
25 ene 202420.3422.4020.3022.2022.201,693,055
*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...