Italia markets close in 1 hour 45 minutes

China Security Co., Ltd. (600654.SS)

Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
2,3900-0,0600 (-2,45%)
Alla chiusura: 03:00PM CST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20242,44002,50002,38002,39002,390011.827.081
06 mag 20242,46002,49002,45002,45002,45006.578.131
30 apr 20242,56002,57002,46002,47002,47007.921.282
29 apr 20242,50002,55002,47002,53002,53008.472.723
26 apr 20242,50002,52002,43002,49002,49008.039.704
25 apr 20242,50002,51002,47002,50002,50003.829.532
24 apr 20242,51002,52002,47002,49002,49004.434.901
23 apr 20242,50002,55002,50002,50002,50004.050.100
22 apr 20242,53002,54002,47002,52002,52003.593.381
19 apr 20242,49002,56002,48002,53002,53004.826.753
18 apr 20242,43002,54002,42002,50002,50007.227.513
17 apr 20242,38002,46002,35002,44002,44008.964.030
16 apr 20242,45002,48002,37002,37002,370011.912.303
15 apr 20242,58002,58002,46002,49002,49009.609.560
12 apr 20242,51002,65002,51002,59002,59006.986.779
11 apr 20242,51002,56002,49002,53002,53005.791.787
10 apr 20242,60002,61002,51002,53002,530010.040.158
09 apr 20242,57002,65002,56002,60002,60007.819.825
08 apr 20242,69002,69002,58002,58002,580013.192.713
03 apr 20242,64002,74002,56002,72002,720016.217.090
02 apr 20242,78002,81002,65002,67002,670018.838.054
01 apr 20242,81002,87002,78002,78002,780030.329.337
29 mar 20242,83002,87002,79002,93002,93009.438.700
28 mar 20242,83002,86002,70002,79002,790024.829.635
27 mar 20242,99003,01002,83002,83002,830019.204.589
26 mar 20242,96002,99002,89002,98002,980014.809.511
25 mar 20242,88002,95002,87002,94002,940015.276.588
22 mar 20242,81002,88002,74002,87002,870012.822.156
21 mar 20242,82002,87002,80002,81002,81009.702.924
20 mar 20242,77002,86002,75002,80002,800012.515.987
19 mar 20242,74002,85002,72002,80002,800016.818.191
18 mar 20242,76002,76002,67002,72002,720014.307.996
15 mar 20242,56002,71002,56002,71002,710016.631.562
14 mar 20242,59002,65002,54002,58002,580012.053.177
13 mar 20242,50002,59002,49002,57002,570010.098.522
12 mar 20242,49002,52002,48002,50002,50006.393.830
11 mar 20242,48002,52002,45002,50002,50005.789.640
08 mar 20242,44002,50002,44002,48002,48006.299.552
07 mar 20242,48002,55002,42002,45002,450010.596.435
06 mar 20242,41002,49002,41002,48002,48008.452.659
05 mar 20242,39002,45002,37002,42002,42005.212.348
04 mar 20242,42002,43002,38002,39002,39005.629.402
01 mar 20242,46002,47002,40002,42002,42008.383.774
29 feb 20242,32002,44002,30002,43002,430011.014.773
28 feb 20242,40002,44002,29002,32002,320012.367.727
27 feb 20242,37002,43002,37002,41002,41008.123.729
26 feb 20242,36002,45002,36002,38002,380011.604.200
23 feb 20242,24002,35002,24002,35002,350010.501.599
22 feb 20242,24002,28002,23002,24002,24005.943.600
21 feb 20242,21002,29002,20002,24002,24009.430.537
20 feb 20242,22002,27002,17002,22002,220011.356.129
19 feb 20242,16002,16002,11002,16002,16004.592.898
08 feb 20241,95002,07001,95002,06002,06008.686.840
07 feb 20242,02002,07001,93001,97001,970011.686.282
06 feb 20241,93002,07001,93002,03002,030010.843.780
05 feb 20242,12002,12002,03002,03002,03007.143.400
02 feb 20242,23002,25002,13002,14002,14009.357.027
01 feb 20242,28002,30002,22002,24002,24005.795.327
31 gen 20242,35002,35002,28002,28002,28007.454.600
30 gen 20242,33002,38002,32002,35002,35005.235.205
29 gen 20242,36002,37002,33002,33002,33004.953.828
26 gen 20242,39002,40002,35002,35002,350011.239.650
25 gen 20242,39002,42002,35002,39002,390014.160.247
24 gen 20242,40002,40002,39002,40002,400016.542.237
23 gen 20242,31002,34002,29002,29002,29004.460.400
22 gen 20242,39002,39002,29002,30002,30007.382.975
19 gen 20242,40002,43002,38002,39002,39003.207.606
18 gen 20242,38002,42002,36002,40002,40005.627.757
17 gen 20242,40002,45002,38002,40002,40006.900.791
16 gen 20242,39002,41002,38002,39002,39003.990.579
15 gen 20242,39002,42002,39002,39002,39003.362.613
12 gen 20242,41002,42002,39002,40002,40002.369.354
11 gen 20242,39002,42002,38002,40002,40003.693.800
10 gen 20242,39002,41002,34002,39002,39006.816.830
09 gen 20242,39002,40002,37002,39002,39003.506.600
08 gen 20242,45002,46002,37002,39002,39006.354.553
05 gen 20242,50002,52002,43002,45002,45005.924.836
04 gen 20242,49002,55002,49002,50002,50007.734.300
03 gen 20242,48002,49002,45002,49002,49005.099.716
02 gen 20242,42002,50002,40002,49002,49008.752.122
29 dic 20232,43002,43002,39002,41002,41004.554.862
28 dic 20232,41002,45002,38002,41002,41005.082.735
27 dic 20232,40002,42002,36002,37002,37004.433.200
26 dic 20232,44002,44002,40002,41002,41003.223.488
25 dic 20232,43002,46002,42002,43002,43003.063.124
22 dic 20232,43002,49002,41002,44002,440010.830.480
21 dic 20232,32002,43002,31002,42002,42007.879.461
20 dic 20232,34002,36002,31002,31002,31003.693.516
19 dic 20232,40002,40002,30002,33002,33009.740.657
18 dic 20232,41002,43002,40002,40002,40003.967.776
15 dic 20232,42002,43002,39002,41002,41002.978.802
14 dic 20232,40002,44002,40002,42002,42003.348.517
13 dic 20232,46002,48002,40002,41002,41004.681.653
12 dic 20232,46002,48002,46002,46002,46003.459.800
11 dic 20232,45002,49002,42002,47002,47005.215.758
08 dic 20232,42002,47002,42002,45002,45004.769.235
07 dic 20232,46002,46002,41002,41002,41004.335.107
06 dic 20232,37002,46002,36002,46002,46006.701.602
05 dic 20232,51002,51002,38002,38002,380012.423.636
04 dic 20232,45002,51002,44002,50002,50008.767.481
*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...