Italia markets close in 28 minutes

Guangdong Jushen Logistics Co., Ltd. (001202.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
11,33+0,13 (+1,16%)
Alla chiusura: 03:04PM CST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202410,8411,4511,0711,3311,33890.600
27 giu 202411,2611,4511,1611,2011,20982.152
27 giu 20240.3 Dividendo
26 giu 202411,0611,5210,9011,4911,191.005.700
25 giu 202410,8411,2710,8411,0410,751.005.300
24 giu 202411,2311,2310,7210,8310,551.218.900
21 giu 202411,1811,3510,9011,2010,911.001.100
20 giu 202411,5011,6711,1911,2710,981.376.400
19 giu 202411,5311,6411,4311,6011,301.267.519
18 giu 202411,3511,4911,1211,4511,151.551.559
17 giu 202411,7011,7011,2311,2911,001.307.600
14 giu 202411,6711,7211,3311,6411,341.674.500
13 giu 202411,8611,9411,5611,7111,401.735.500
12 giu 202411,9412,1211,8111,8711,562.555.000
11 giu 202412,2712,2711,6511,9411,631.522.671
07 giu 202411,6212,3511,6212,2211,901.781.709
06 giu 202412,2112,3011,2611,4711,172.344.400
05 giu 202412,5012,5112,0812,1011,781.331.200
04 giu 202412,8012,8512,3412,5812,251.712.356
03 giu 202413,2513,3412,7212,8512,511.606.100
31 mag 202413,2013,3813,0713,2612,91977.200
30 mag 202413,2013,4413,0813,1412,801.108.600
29 mag 202413,1013,3912,9613,3312,981.146.000
28 mag 202413,5013,5013,1213,1412,801.126.800
27 mag 202413,2613,5613,1613,5513,201.490.900
24 mag 202413,4513,5113,1413,1512,81882.971
23 mag 202413,6713,6713,2713,3813,031.582.900
22 mag 202413,6113,7213,4613,6713,311.085.600
21 mag 202413,6913,7813,5313,5813,231.070.900
20 mag 202413,8013,9913,6513,7413,381.469.600
17 mag 202413,7113,9013,5613,8713,511.501.500
16 mag 202413,4813,6913,4813,6213,261.161.300
15 mag 202413,5013,6013,2713,4813,131.311.971
14 mag 202413,2113,6113,2113,4613,111.689.497
13 mag 202413,7013,7112,8613,2212,872.001.300
10 mag 202413,6713,7313,3313,4513,101.463.870
09 mag 202413,3913,7813,2313,6713,311.493.000
08 mag 202413,6713,7413,2413,3813,031.922.000
07 mag 202413,5713,8413,4113,7713,412.718.353
06 mag 202413,2713,5713,1613,5413,192.577.701
30 apr 202413,0013,3412,7513,1412,802.556.400
29 apr 202412,8812,9612,5612,9412,601.674.297
26 apr 202412,8312,8812,4312,6712,342.580.827
25 apr 202412,4412,5812,2712,5412,211.789.800
24 apr 202412,0512,4712,0212,4412,122.510.870
23 apr 202411,6012,1911,6012,0511,743.102.300
22 apr 202412,0112,6511,6011,8411,532.667.680
19 apr 202412,4712,5012,0312,0611,753.683.800
18 apr 202412,1012,7711,7412,6612,336.118.398
17 apr 202411,3712,6311,3712,3512,037.598.196
16 apr 202412,6312,8912,6312,6312,302.170.600
15 apr 202415,5116,3413,5814,0313,6612.195.183
12 apr 202413,5114,8513,4514,8514,462.711.671
11 apr 202413,0213,5612,9113,5013,152.070.989
10 apr 202413,6013,6912,9513,1212,781.704.700
09 apr 202413,2713,7213,2713,7213,362.099.900
08 apr 202414,0114,0813,3013,3813,032.876.700
03 apr 202413,7314,3213,6714,0813,713.084.674
02 apr 202413,8413,9213,7013,8213,461.759.374
01 apr 202413,5413,7713,5013,7013,342.098.335
29 mar 202413,4013,5613,3213,5513,20822.100
28 mar 202412,9613,5012,9513,4013,051.732.976
27 mar 202413,1613,3913,0013,0212,681.688.097
26 mar 202413,0313,4312,9813,1612,821.545.700
25 mar 202413,4813,6713,0813,1312,791.694.764
22 mar 202413,7613,8013,3613,4813,131.497.505
21 mar 202413,7213,8513,4913,7713,411.736.600
20 mar 202413,5213,7013,4713,6913,331.229.164
19 mar 202413,6213,7413,4313,5613,211.438.800
18 mar 202413,2413,5913,2413,5813,231.864.801
15 mar 202413,1113,2512,9713,2412,891.607.000
14 mar 202413,0213,1612,8213,0812,742.053.800
13 mar 202413,0413,1312,7713,0212,681.814.600
12 mar 202412,7913,0612,6813,0612,722.312.238
11 mar 202412,5412,7412,4512,7112,381.793.638
08 mar 202412,4912,7012,3112,4612,131.856.941
07 mar 202412,6812,8412,3612,3612,042.038.000
06 mar 202412,1012,6812,0812,6012,272.548.801
05 mar 202412,6012,7112,1512,1811,862.904.867
04 mar 202413,0513,1512,4012,7812,453.670.833
01 mar 202413,3113,4413,0013,1112,773.671.600
29 feb 202412,8613,7512,0913,6913,336.441.023
28 feb 202413,9114,9613,0913,4313,088.255.261
27 feb 202413,2914,1813,2513,9813,613.476.600
26 feb 202413,0313,6912,9513,2512,903.358.122
23 feb 202412,3612,8512,2712,8412,502.229.105
22 feb 202411,8712,2811,8412,2811,962.869.482
21 feb 202411,4412,3411,3011,8611,553.295.827
20 feb 202411,5511,7911,2311,6311,333.232.715
19 feb 202411,1711,5010,9511,4511,155.573.396
08 feb 20249,8810,659,2010,6510,374.605.377
07 feb 202410,3810,609,429,689,436.192.958
06 feb 202410,3011,1110,2810,3210,055.703.400
05 feb 202412,6812,7011,4211,4211,123.541.600
02 feb 202414,0114,2812,5712,6912,364.097.362
01 feb 202414,1114,1713,3013,9713,612.776.700
31 gen 202415,1715,5414,0214,1213,752.741.100
30 gen 202416,0016,0015,0515,1714,771.879.100
29 gen 202416,8216,9315,8615,8915,482.261.900
26 gen 202416,4217,2016,3116,8216,383.463.856
*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...