Italia markets closed

H&R Century Union Corporation (000892.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a portafoglio
3,4600-0,0700 (-1,98%)
Alla chiusura: 4:29PM CST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNY
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 20203,53003,58003,45003,46003,46005.347.200
22 ott 20203,53003,53003,48003,53003,53002.912.500
21 ott 20203,53003,55003,49003,52003,52003.800.300
20 ott 20203,52003,55003,48003,53003,53005.581.400
19 ott 20203,58003,59003,51003,51003,51004.013.900
16 ott 20203,55003,59003,52003,57003,57004.317.100
15 ott 20203,57003,59003,52003,55003,55005.735.700
14 ott 20203,64003,70003,60003,61003,61004.384.772
13 ott 20203,67003,67003,61003,64003,64005.002.888
12 ott 20203,67003,71003,63003,69003,69005.415.988
09 ott 20203,62003,67003,60003,65003,65004.380.728
30 set 20203,56003,64003,54003,58003,58003.403.770
29 set 20203,53003,57003,51003,54003,54004.647.888
28 set 20203,66003,69003,50003,51003,51007.929.612
25 set 20203,78003,79003,66003,66003,66008.455.600
24 set 20203,84003,85003,75003,77003,77007.695.800
23 set 20203,85003,89003,83003,85003,85007.614.314
22 set 20203,80003,90003,79003,86003,860013.034.896
21 set 20203,84003,86003,82003,84003,84005.476.762
18 set 20203,80003,85003,79003,85003,85007.523.955
17 set 20203,84003,85003,78003,81003,81007.931.816
16 set 20203,90003,97003,80003,84003,840010.515.636
15 set 20203,84003,99003,82003,90003,900010.942.216
14 set 20203,84003,89003,80003,84003,840011.428.286
11 set 20203,84003,91003,81003,86003,860013.432.400
10 set 20204,09004,14003,82003,85003,850021.380.210
09 set 20204,14004,20004,04004,06004,060021.361.330
08 set 20204,09004,20004,06004,20004,200019.310.853
07 set 20204,03004,22004,03004,09004,090030.051.454
04 set 20203,80004,02003,76004,02004,020024.308.358
03 set 20203,95003,98003,82003,85003,850017.067.600
02 set 20203,86004,01003,84003,96003,960016.810.757
01 set 20203,82003,88003,82003,86003,86005.647.412
31 ago 20203,85003,90003,83003,85003,85008.167.293
28 ago 20203,82003,85003,76003,84003,84006.869.986
27 ago 20203,83003,86003,78003,83003,83008.530.798
26 ago 20203,93003,94003,81003,82003,820012.562.651
25 ago 20204,00004,00003,92003,94003,94009.921.387
24 ago 20204,04004,07003,96004,00004,00009.424.216
21 ago 20203,97004,06003,97004,05004,050013.305.489
20 ago 20203,95004,07003,90003,98003,980012.474.620
19 ago 20204,00004,02003,94003,96003,960011.897.589
18 ago 20203,99004,04003,96004,02004,020012.059.439
17 ago 20203,96004,02003,94004,00004,000013.513.467
14 ago 20203,94003,97003,87003,95003,950010.211.541
13 ago 20203,88003,97003,86003,93003,930013.861.757
12 ago 20203,83003,88003,78003,87003,870010.258.514
11 ago 20203,90003,93003,81003,83003,83008.858.100
10 ago 20203,79003,92003,78003,91003,910010.540.603
07 ago 20203,87003,90003,76003,81003,810015.615.397
06 ago 20203,99003,99003,82003,90003,900014.230.791
05 ago 20203,97003,98003,85003,92003,920012.299.018
04 ago 20204,04004,06003,91003,93003,930015.497.997
03 ago 20203,91004,03003,89004,03004,030018.424.306
31 lug 20203,84003,92003,82003,85003,850012.798.048
30 lug 20203,95003,97003,85003,87003,87009.307.169
29 lug 20203,86003,98003,84003,95003,950010.999.229
28 lug 20203,91003,93003,81003,88003,88008.402.645
27 lug 20203,90003,93003,78003,88003,88008.704.146
24 lug 20204,10004,13003,88003,94003,940016.609.778
23 lug 20204,19004,19004,03004,12004,120018.127.102
22 lug 20204,22004,31004,18004,22004,220012.402.824
21 lug 20204,32004,36004,19004,24004,240013.478.024
20 lug 20204,25004,38004,22004,32004,320017.932.415
17 lug 20204,30004,34004,12004,19004,190016.234.887
16 lug 20204,47004,59004,31004,32004,320024.618.538
15 lug 20204,74004,79004,41004,46004,460038.399.737
14 lug 20204,72004,88004,68004,86004,860032.272.400
13 lug 20204,69004,79004,58004,75004,750027.327.738
10 lug 20204,64004,90004,61004,75004,750026.304.915
09 lug 20204,57004,69004,54004,67004,670025.168.732
08 lug 20204,39004,60004,34004,56004,560026.456.064
07 lug 20204,49004,50004,33004,38004,380023.096.295
06 lug 20204,18004,53004,18004,40004,400024.863.243
03 lug 20204,27004,29004,17004,21004,210014.136.337
02 lug 20204,21004,29004,15004,26004,260010.277.700
01 lug 20204,23004,27004,14004,24004,24008.975.522
30 giu 20204,04004,23004,04004,22004,220012.158.151
29 giu 20204,11004,14004,02004,03004,03007.793.000
24 giu 20204,31004,31004,11004,16004,160013.749.222
23 giu 20204,25004,29004,18004,27004,270015.175.898
22 giu 20204,25004,29004,18004,21004,210011.879.350
19 giu 20204,31004,36004,24004,29004,290016.410.860
18 giu 20204,31004,44004,19004,37004,370030.529.297
17 giu 20204,29004,50004,23004,34004,340035.670.597
16 giu 20204,18004,23004,08004,18004,180019.945.117
15 giu 20204,06004,28004,03004,18004,180028.719.129
12 giu 20203,95004,33003,87004,09004,090030.225.485
11 giu 20204,06004,13003,98004,04004,040013.288.977
10 giu 20204,05004,12004,00004,08004,080010.301.242
09 giu 20204,02004,08003,96004,06004,06008.893.001
08 giu 20204,13004,15003,97003,99003,990011.516.101
05 giu 20204,10004,15004,02004,11004,110013.808.189
04 giu 20204,03004,11003,96004,08004,080014.198.759
03 giu 20203,97004,08003,93003,99003,990014.801.262
02 giu 20203,93004,06003,92003,94003,940014.499.869
01 giu 20203,77003,94003,77003,93003,930014.982.643
29 mag 20203,74003,83003,71003,76003,76006.305.900
28 mag 20203,79003,82003,71003,75003,75004.635.148
27 mag 20203,84003,85003,76003,79003,79006.144.957
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...