U.S. markets closed

Shanghai Chlor-Alkali Chemical Co., Ltd. (900908.SS)

Shanghai - Shanghai Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.5020+0.0020 (+0.40%)
Al cierre: 03:00PM CST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.50200.50800.49800.50200.5020316,931
27 jun 20240.50100.50300.50000.50000.5000332,600
26 jun 20240.50000.50300.49600.50300.5030633,862
25 jun 20240.49000.49600.48800.49600.4960268,400
24 jun 20240.49700.49700.48700.49300.4930324,800
21 jun 20240.50000.50500.49700.49800.4980520,800
20 jun 20240.50900.50900.50000.50200.5020484,700
19 jun 20240.50900.50900.50500.50900.5090207,120
18 jun 20240.50600.51000.50600.50900.5090275,801
17 jun 20240.50500.50800.50400.50500.5050175,600
14 jun 20240.50700.51100.50200.50900.5090459,021
13 jun 20240.51500.51500.50500.50600.5060320,400
12 jun 20240.49900.51200.49900.51100.5110703,158
11 jun 20240.49300.50200.49300.50000.5000281,782
07 jun 20240.48300.50000.48300.50000.50001,034,613
06 jun 20240.49700.50400.47600.48700.48701,722,600
05 jun 20240.51400.51600.49600.49700.49701,029,098
04 jun 20240.50600.51300.50500.51300.5130944,900
03 jun 20240.53400.53400.50300.51000.51002,391,712
31 may 20240.52800.53900.52700.53900.53901,244,751
30 may 20240.52600.53200.52400.53000.5300955,600
29 may 20240.52700.53000.52600.52800.5280432,923
28 may 20240.53000.53200.52700.52700.5270656,900
27 may 20240.52600.53100.52500.53000.5300577,200
24 may 20240.53000.53200.52600.52800.5280525,100
23 may 20240.54100.54100.52600.52900.52901,897,501
22 may 20240.53500.54400.53500.54100.5410716,400
21 may 20240.53700.54000.53500.54000.5400970,100
20 may 20240.53400.53900.53100.53700.5370971,209
17 may 20240.53300.53400.52800.53300.5330662,400
16 may 20240.53200.53600.53000.53200.5320680,202
15 may 20240.52700.53800.52600.53200.53201,109,778
14 may 20240.53000.53100.52600.52800.5280727,502
13 may 20240.53200.53600.52600.53000.53001,130,500
10 may 20240.53700.53900.52900.53700.53701,041,303
09 may 20240.52500.53700.52500.53100.5310976,690
08 may 20240.53200.53200.52700.52800.52801,007,578
07 may 20240.53600.54300.53000.53300.53301,893,053
06 may 20240.51900.53500.51700.53400.53402,870,493
30 abr 20240.51500.51900.51100.51600.51601,733,781
29 abr 20240.51100.51500.50700.51400.51401,179,439
26 abr 20240.50500.51100.50400.51100.5110697,630
25 abr 20240.50100.50800.50100.50800.5080983,509
24 abr 20240.50100.50500.49700.50100.5010557,600
23 abr 20240.50500.50600.50000.50100.5010421,600
22 abr 20240.50500.50900.50000.50500.50501,326,200
19 abr 20240.49700.50500.49700.50500.50501,820,276
18 abr 20240.49500.49800.49200.49700.4970499,870
17 abr 20240.48600.49500.48600.49200.4920663,519
16 abr 20240.50100.50300.48200.48400.48401,880,071
15 abr 20240.49600.50400.49600.50100.5010808,300
12 abr 20240.49600.49700.49400.49600.4960433,400
11 abr 20240.49700.50000.49500.49900.4990323,600
10 abr 20240.49800.50100.49500.50000.5000454,300
09 abr 20240.49700.49900.49500.49800.4980322,574
08 abr 20240.50000.50000.49500.50000.5000354,400
03 abr 20240.49700.50000.49600.50000.5000424,174
02 abr 20240.49400.49700.49200.49700.4970400,600
01 abr 20240.48800.49400.48800.49400.4940422,146
29 mar 20240.48700.49100.48200.48600.4860321,043
28 mar 20240.47900.48800.47900.48700.4870366,260
27 mar 20240.48300.48500.48100.48200.4820227,400
26 mar 20240.48700.48800.48400.48500.4850211,500
25 mar 20240.49500.49500.48300.48400.48401,103,500
22 mar 20240.50700.50700.48700.49400.49401,285,100
21 mar 20240.51300.51300.50700.50700.5070509,268
20 mar 20240.50400.51300.50400.51100.5110664,170
19 mar 20240.51100.51100.50300.50900.5090700,601
18 mar 20240.49200.51400.49100.51100.51102,657,187
15 mar 20240.48500.49600.48200.49300.49301,015,872
14 mar 20240.48500.48600.48200.48300.4830200,500
13 mar 20240.48600.48800.48300.48500.4850291,400
12 mar 20240.47700.48600.47700.48600.48601,285,301
11 mar 20240.47700.47900.47300.47900.4790346,311
08 mar 20240.47700.48000.47600.47800.4780328,000
07 mar 20240.48100.48200.47600.47700.4770547,201
06 mar 20240.47600.48100.47000.47900.4790783,501
05 mar 20240.47500.47700.47400.47600.4760390,749
04 mar 20240.47700.47800.47500.47700.4770446,950
01 mar 20240.47900.48000.47400.47700.4770559,926
29 feb 20240.47500.47900.47300.47900.4790816,100
28 feb 20240.47600.47900.47600.47700.4770514,601
27 feb 20240.47600.47900.47500.47900.4790539,480
26 feb 20240.48100.48200.47600.47600.4760734,150
23 feb 20240.48300.48600.47700.48100.4810633,510
22 feb 20240.48100.48500.48000.48300.4830371,100
21 feb 20240.47700.48400.47600.48300.4830593,293
20 feb 20240.48100.48200.47400.48000.4800433,100
19 feb 20240.47700.48600.47600.48200.4820945,934
08 feb 20240.46900.47700.46800.47700.47701,171,300
07 feb 20240.46300.46900.46200.46600.4660784,500
06 feb 20240.44600.46600.44600.46300.4630918,500
05 feb 20240.46500.46500.44200.44600.44601,042,400
02 feb 20240.46700.47200.46100.46500.4650656,500
01 feb 20240.47000.47400.46300.47200.4720501,272
31 ene 20240.45700.47000.45600.47000.4700549,525
30 ene 20240.47000.47100.45800.45800.4580984,512
29 ene 20240.47800.47900.47200.47200.4720796,608
26 ene 20240.47200.48700.47000.47600.4760928,776
25 ene 20240.45800.48100.45600.47700.47702,218,315
*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...