U.S. markets closed

Puya Semiconductor (Shanghai) Co., Ltd. (688766.SS)

Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
97.88+4.17 (+4.45%)
Al cierre: 03:00PM CST
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 202493.1098.5893.1097.8897.881,535,934
22 abr 202487.5094.6084.8593.7193.711,325,598
19 abr 202489.9990.5086.5089.7889.781,258,951
18 abr 202490.8393.3790.2190.7590.751,053,145
17 abr 202485.8092.5084.2592.5092.501,700,469
16 abr 202488.9089.3983.0083.2283.221,367,714
15 abr 202489.8991.9987.0589.4089.401,207,321
12 abr 202487.5793.3387.1290.9090.901,523,234
11 abr 202487.0090.8086.7586.8086.80994,168
10 abr 202490.8091.4984.8086.6886.681,348,418
09 abr 202492.9993.0088.2490.5190.511,232,488
08 abr 202494.4594.7690.4091.8091.801,192,306
03 abr 202488.8198.6288.1095.0095.001,884,210
02 abr 202492.9993.9188.3788.8188.81843,211
01 abr 202490.7092.7490.0190.9290.92712,046
29 mar 202488.3890.6087.0090.7090.70499,117
28 mar 202488.3390.9987.5088.9888.981,156,186
27 mar 202491.8193.6088.3788.3888.381,463,301
26 mar 202492.5595.6990.8292.3192.31975,631
25 mar 202496.1096.1091.3091.4091.401,394,791
22 mar 202498.17102.9197.0097.5097.501,359,699
21 mar 2024100.00100.6596.1098.7098.701,340,630
20 mar 202494.3796.8493.9496.3896.38847,088
19 mar 202496.0199.2794.3794.3794.371,206,976
18 mar 202493.3497.0090.7896.9896.981,506,324
15 mar 202491.5593.1889.3291.9891.981,073,141
14 mar 202488.1693.7886.4091.5591.551,580,404
13 mar 202488.7090.6087.8288.4088.40938,487
12 mar 202485.2891.3884.6188.7588.752,105,896
11 mar 202483.1185.9881.2285.4685.461,357,584
08 mar 202480.2185.5579.8484.0984.091,669,991
07 mar 202482.8784.4079.7780.0180.01680,010
06 mar 202481.5083.0079.1281.8081.80963,274
05 mar 202483.2884.1880.9981.5581.551,302,003
04 mar 202483.2784.3080.0183.5583.551,373,199
01 mar 202482.0084.7781.9883.2783.271,453,117
29 feb 202476.5082.5076.5081.8381.831,668,658
28 feb 202485.5486.4476.8976.9176.912,579,179
27 feb 202486.5687.5082.6087.1787.172,300,149
26 feb 202482.5587.5882.2086.8386.831,838,047
23 feb 202479.8084.5078.8583.3083.301,419,157
22 feb 202477.2081.3076.4080.5480.541,491,431
21 feb 202477.0080.9276.1077.2377.231,576,960
20 feb 202475.7582.8773.5979.7079.701,951,864
19 feb 202472.1077.4871.4076.2376.232,333,832
08 feb 202465.5073.5265.5071.2271.222,136,800
07 feb 202468.8072.0064.0565.6965.692,416,197
06 feb 202460.5070.9058.5069.0569.052,307,034
05 feb 202469.6669.6660.0063.0063.002,839,708
02 feb 202473.0075.5768.4571.0071.002,602,452
01 feb 202467.1075.5066.1872.5072.502,252,373
31 ene 202469.4971.9767.0067.0067.001,736,767
30 ene 202469.9072.9067.1170.2070.202,894,835
29 ene 202471.1471.9966.0666.5066.501,401,655
26 ene 202473.0073.0570.0170.1470.14952,127
25 ene 202471.4474.7268.8374.0374.031,000,128
24 ene 202473.8673.8668.5170.8770.871,124,149
23 ene 202472.1074.0071.1773.3973.39750,468
22 ene 202476.7577.7671.5072.1072.101,089,992
19 ene 202479.7980.3077.3877.8077.80681,512
18 ene 202478.5979.6976.0679.2279.22847,953
17 ene 202481.9382.5379.0079.0079.00578,451
16 ene 202483.8983.8980.2482.0082.00795,801
15 ene 202482.1282.1282.1282.1282.12-
12 ene 202484.5784.6982.0082.1282.12749,836
11 ene 202484.3085.8583.3884.6184.61956,682
10 ene 202483.8385.9982.2284.8084.80694,728
09 ene 202487.4987.8883.7084.4184.41909,511
08 ene 202489.6089.6086.2686.3286.32554,363
05 ene 202490.5091.4088.8488.8888.88683,579
04 ene 202491.7892.2889.8990.5890.58625,711
03 ene 202493.1893.9891.1792.1892.18824,446
02 ene 202497.8899.1792.0093.7993.791,326,431
29 dic 202396.97100.3096.2297.9897.981,019,339
28 dic 202395.9598.7794.5896.9696.96702,724
27 dic 202393.9696.7493.6495.6695.66580,157
26 dic 202396.6296.8892.8894.0094.00491,982
25 dic 202396.6598.0595.4096.5896.58375,926
22 dic 2023100.50101.2096.4097.4897.48716,706
21 dic 202396.10101.4496.0199.6499.641,006,337
20 dic 202397.3198.9896.5197.4497.44637,763
19 dic 202395.7298.1995.7297.2597.25859,996
18 dic 2023102.11102.1195.8896.5196.511,312,762
15 dic 2023104.60105.36102.00102.63102.63830,899
14 dic 2023104.07106.98102.60104.42104.42869,982
13 dic 2023105.50105.60103.00103.59103.59697,172
12 dic 2023105.78107.40104.32104.81104.81803,695
11 dic 2023103.57106.00102.01105.60105.60803,907
08 dic 2023101.56104.88101.56103.57103.57815,911
07 dic 2023100.98102.59100.08101.44101.44575,808
06 dic 2023100.68102.32100.01101.43101.43850,326
05 dic 2023107.00107.0299.99100.72100.721,176,276
04 dic 2023107.59108.80105.43107.00107.00664,310
01 dic 2023105.12107.50103.50107.20107.20833,579
30 nov 2023106.60107.00102.66105.12105.121,020,406
29 nov 2023108.18110.79106.06107.52107.52746,306
28 nov 2023106.99109.98106.62108.30108.30710,351
27 nov 2023107.02108.00104.49107.47107.47769,724
24 nov 2023108.15108.20105.00106.25106.25712,210
23 nov 2023107.50108.92106.06108.92108.92706,321
*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...