Italia markets closed

Shanghai Construction Group Co., Ltd. (600170.SS)

Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
2,4000-0,0500 (-2,04%)
Alla chiusura: 03:00PM CST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20242,44002,45002,40002,40002,400089.015.323
29 apr 20242,41002,45002,39002,45002,450095.230.885
26 apr 20242,37002,41002,36002,41002,4100105.295.310
25 apr 20242,40002,41002,36002,37002,370094.922.930
24 apr 20242,41002,43002,38002,41002,410075.488.697
23 apr 20242,42002,45002,41002,41002,410086.288.186
22 apr 20242,46002,48002,41002,42002,420086.359.109
19 apr 20242,43002,48002,42002,46002,4600114.749.594
18 apr 20242,42002,44002,40002,43002,430083.229.031
17 apr 20242,37002,42002,35002,42002,4200111.582.914
16 apr 20242,38002,42002,38002,38002,3800106.376.805
15 apr 20242,34002,40002,30002,39002,3900103.957.775
12 apr 20242,34002,36002,32002,34002,340061.713.332
11 apr 20242,33002,36002,31002,34002,340074.199.269
10 apr 20242,37002,37002,32002,33002,330068.850.680
09 apr 20242,39002,41002,36002,37002,370067.349.987
08 apr 20242,40002,43002,37002,39002,390090.555.663
03 apr 20242,38002,41002,37002,40002,400075.612.489
02 apr 20242,37002,39002,36002,37002,370054.253.762
01 apr 20242,34002,38002,33002,37002,370060.621.530
29 mar 20242,34002,34002,32002,34002,340027.501.534
28 mar 20242,33002,35002,33002,33002,330051.812.194
27 mar 20242,36002,37002,33002,33002,330043.749.158
26 mar 20242,36002,38002,35002,36002,360045.976.922
25 mar 20242,38002,39002,36002,36002,360050.616.722
22 mar 20242,41002,42002,38002,38002,380060.225.212
21 mar 20242,43002,43002,41002,41002,410037.322.762
20 mar 20242,42002,43002,41002,43002,430034.500.331
19 mar 20242,44002,45002,42002,42002,420047.670.405
18 mar 20242,42002,45002,42002,44002,440065.529.376
15 mar 20242,41002,43002,40002,42002,420044.375.237
14 mar 20242,41002,44002,40002,42002,420062.178.215
13 mar 20242,43002,43002,40002,41002,410054.206.805
12 mar 20242,44002,44002,42002,43002,430053.300.121
11 mar 20242,42002,44002,41002,43002,430044.590.691
08 mar 20242,40002,42002,39002,42002,420042.655.254
07 mar 20242,40002,44002,40002,40002,400062.762.936
06 mar 20242,40002,42002,39002,40002,400045.289.169
05 mar 20242,40002,41002,39002,40002,400051.970.238
04 mar 20242,42002,43002,40002,41002,410058.981.316
01 mar 20242,45002,46002,42002,43002,430052.822.722
29 feb 20242,42002,45002,41002,45002,450075.934.449
28 feb 20242,43002,46002,42002,42002,420099.402.805
27 feb 20242,41002,43002,40002,43002,430063.308.461
26 feb 20242,43002,44002,41002,41002,410063.930.632
23 feb 20242,44002,44002,41002,42002,420050.655.607
22 feb 20242,43002,45002,41002,43002,430066.258.279
21 feb 20242,42002,47002,41002,44002,440095.685.828
20 feb 20242,42002,43002,41002,42002,420059.212.788
19 feb 20242,50002,50002,41002,42002,4200113.760.294
08 feb 20242,46002,54002,45002,47002,4700163.426.421
07 feb 20242,34002,47002,32002,46002,4600181.769.906
06 feb 20242,23002,35002,21002,33002,3300121.454.270
05 feb 20242,27002,29002,18002,24002,2400124.177.460
02 feb 20242,28002,34002,21002,27002,2700117.368.306
01 feb 20242,31002,32002,27002,27002,270099.334.155
31 gen 20242,37002,39002,30002,32002,3200113.154.681
30 gen 20242,39002,45002,36002,37002,3700127.913.460
29 gen 20242,43002,49002,41002,43002,4300182.739.170
26 gen 20242,42002,49002,39002,43002,4300188.133.233
25 gen 20242,33002,43002,31002,42002,4200131.686.225
24 gen 20242,23002,32002,22002,32002,3200120.485.051
23 gen 20242,19002,23002,16002,22002,220054.641.343
22 gen 20242,27002,28002,18002,19002,190061.258.729
19 gen 20242,27002,29002,26002,27002,270037.887.331
18 gen 20242,30002,30002,23002,28002,280088.179.313
17 gen 20242,33002,35002,30002,30002,300055.424.425
16 gen 20242,34002,36002,32002,33002,330047.152.459
15 gen 20242,34002,34002,34002,34002,3400-
12 gen 20242,33002,36002,33002,34002,340045.680.924
11 gen 20242,31002,34002,31002,33002,330034.427.514
10 gen 20242,32002,33002,30002,31002,310027.385.902
09 gen 20242,31002,33002,30002,32002,320037.858.137
08 gen 20242,36002,37002,31002,31002,310065.974.073
05 gen 20242,35002,39002,34002,36002,360074.992.922
04 gen 20242,38002,39002,34002,35002,350063.358.733
03 gen 20242,36002,39002,36002,38002,380058.742.857
02 gen 20242,34002,38002,33002,37002,370094.880.010
29 dic 20232,35002,35002,33002,34002,3400101.932.577
28 dic 20232,35002,37002,33002,35002,3500156.233.846
27 dic 20232,41002,41002,34002,35002,350091.334.950
26 dic 20232,43002,44002,39002,42002,420040.484.651
25 dic 20232,45002,46002,43002,43002,430025.996.904
22 dic 20232,45002,46002,42002,45002,450049.405.236
21 dic 20232,44002,45002,42002,44002,440054.805.288
20 dic 20232,46002,47002,44002,45002,450036.482.514
19 dic 20232,50002,50002,45002,47002,470080.820.726
18 dic 20232,49002,53002,49002,50002,500067.634.123
15 dic 20232,52002,54002,49002,49002,490061.420.173
14 dic 20232,52002,53002,52002,52002,520032.486.102
13 dic 20232,54002,54002,51002,52002,520041.774.245
12 dic 20232,50002,54002,48002,53002,530086.330.210
11 dic 20232,50002,51002,46002,50002,500097.334.815
08 dic 20232,50002,53002,49002,50002,500088.600.664
07 dic 20232,50002,51002,49002,50002,500052.811.271
06 dic 20232,50002,52002,49002,50002,500040.416.825
05 dic 20232,53002,53002,50002,50002,500041.792.973
04 dic 20232,52002,54002,52002,53002,530047.404.738
01 dic 20232,51002,53002,50002,52002,520047.772.832
30 nov 20232,51002,52002,50002,50002,500048.391.639
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...