000892.SZ - H&R Century Union Corporation

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 20194,76004,87004,62004,70004,70004.909.166
20 set 20194,90004,90004,77004,77004,77005.135.300
19 set 20194,96004,96004,74004,88004,88005.518.327
18 set 20194,77004,97004,77004,85004,85006.156.332
17 set 20194,98005,00004,73004,80004,800010.059.671
16 set 20194,89005,09004,87004,89004,89008.746.865
12 set 20194,80004,92004,76004,88004,88007.943.709
11 set 20194,77004,92004,73004,86004,86009.253.121
10 set 20194,77004,79004,54004,73004,73009.642.601
09 set 20194,66004,81004,57004,76004,760012.529.103
06 set 20194,32004,75004,31004,58004,580019.200.045
05 set 20194,19004,39004,14004,33004,330014.823.783
04 set 20194,10004,31004,06004,20004,200019.516.247
03 set 20193,83004,16003,76004,14004,140024.064.378
02 set 20193,60003,91003,54003,84003,840011.796.952
30 ago 20193,74003,75003,52003,58003,58008.247.201
29 ago 20193,66003,78003,64003,75003,75006.373.601
28 ago 20193,60003,71003,59003,67003,67005.799.821
27 ago 20193,51003,63003,50003,62003,62006.295.771
26 ago 20193,50003,54003,49003,49003,49003.328.519
23 ago 20193,59003,62003,57003,60003,60003.591.800
22 ago 20193,56003,60003,53003,59003,59003.344.466
21 ago 20193,53003,56003,51003,53003,53002.909.700
20 ago 20193,60003,63003,53003,55003,55004.968.214
19 ago 20193,50003,62003,48003,60003,60005.541.200
16 ago 20193,49003,53003,45003,47003,47003.457.100
15 ago 20193,42003,50003,35003,50003,50005.020.347
14 ago 20193,51003,57003,48003,50003,50004.772.900
13 ago 20193,51003,51003,44003,46003,46003.031.600
12 ago 20193,39003,54003,39003,52003,52004.603.900
09 ago 20193,53003,55003,42003,42003,42004.579.000
08 ago 20193,51003,58003,50003,52003,52003.749.500
07 ago 20193,61003,62003,51003,51003,51004.629.966
06 ago 20193,60003,60003,38003,58003,580010.304.426
05 ago 20193,83003,83003,73003,73003,73006.155.104
02 ago 20193,85003,93003,70003,80003,800011.763.465
01 ago 20194,00004,05003,98004,02004,02008.865.060
31 lug 20194,16004,19004,03004,08004,080012.047.480
30 lug 20194,10004,27004,03004,11004,110023.913.470
29 lug 20194,01004,22003,94004,22004,220024.061.652
26 lug 20193,79003,94003,76003,84003,84006.321.922
25 lug 20193,71003,89003,66003,82003,820011.306.090
24 lug 20193,69003,77003,68003,72003,72005.790.416
23 lug 20193,66003,74003,62003,71003,71005.520.863
22 lug 20194,01004,06003,63003,67003,670015.294.800
19 lug 20194,03004,10004,03004,03004,03008.635.195
18 lug 20194,18004,20004,05004,06004,060012.722.796
17 lug 20194,13004,34004,12004,24004,240018.881.497
16 lug 20194,08004,24004,00004,24004,240018.365.476
15 lug 20194,16004,18004,02004,10004,100015.469.359
12 lug 20194,02004,34003,98004,24004,240021.605.612
11 lug 20193,98004,08003,97004,06004,060012.686.612
10 lug 20194,12004,19004,05004,05004,050020.374.442
09 lug 20194,12004,50003,98004,28004,280036.059.791
08 lug 20193,77004,15003,77004,15004,150015.288.339
05 lug 20193,73003,79003,73003,77003,77002.686.717
04 lug 20193,79003,83003,73003,76003,76003.508.346
03 lug 20193,83003,86003,74003,77003,77004.094.800
02 lug 20193,90003,93003,83003,85003,85004.107.191
01 lug 20193,76003,94003,73003,88003,88009.237.159
28 giu 20193,96003,96003,70003,70003,70007.944.268
27 giu 20193,94004,01003,88003,94003,94004.574.899
26 giu 20193,94004,00003,90003,96003,96002.906.099
25 giu 20194,01004,03003,89003,93003,93003.079.759
24 giu 20194,08004,08003,97003,99003,99003.333.058
21 giu 20193,97004,11003,96004,05004,05005.611.769
20 giu 20193,89003,96003,83003,93003,93006.559.010
19 giu 20193,89003,94003,84003,86003,86004.586.510
18 giu 20193,81003,84003,76003,82003,82003.204.111
17 giu 20193,79003,82003,75003,79003,79003.158.101
14 giu 20193,94003,95003,76003,80003,80003.335.592
13 giu 20193,91003,95003,84003,94003,94004.167.051
12 giu 20193,87003,96003,87003,91003,91003.515.243
11 giu 20193,73003,90003,67003,89003,89004.878.756
10 giu 20193,69003,77003,67003,72003,72003.262.864
06 giu 20193,84003,84003,65003,67003,67003.894.222
05 giu 20193,85003,90003,82003,84003,84002.748.598
04 giu 20193,89003,94003,80003,83003,83003.198.100
03 giu 20193,95003,97003,85003,91003,91003.498.800
31 mag 20193,95004,00003,92003,94003,94002.841.100
30 mag 20194,01004,01003,91003,95003,95003.730.600
29 mag 20194,02004,03003,95004,00004,00004.809.072
28 mag 20194,03004,12004,02004,04004,04003.366.034
27 mag 20193,88004,07003,86004,05004,05004.461.518
24 mag 20193,92003,95003,86003,88003,88002.232.951
23 mag 20194,06004,06003,89003,92003,92003.792.517
22 mag 20194,09004,15004,02004,05004,05003.060.625
21 mag 20194,05004,12003,98004,09004,09003.648.250
20 mag 20194,05004,06003,94004,04004,04004.961.922
17 mag 20194,36004,36004,04004,07004,07007.700.616
16 mag 20194,33004,38004,31004,35004,35005.391.346
15 mag 20194,37004,42004,33004,37004,37006.885.850
14 mag 20194,26004,37004,24004,34004,34003.888.604
13 mag 20194,30004,38004,28004,32004,32003.846.813
10 mag 20194,30004,38004,14004,36004,36005.371.111
09 mag 20194,30004,35004,25004,26004,26004.670.229
08 mag 20194,30004,42004,25004,32004,32004.653.259
07 mag 20194,48004,54004,30004,38004,38007.706.447
06 mag 20194,71004,80004,45004,45004,45009.102.795
26 apr 20194,81004,92004,75004,75004,75008.613.585
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità