Italia markets closed

Shanghai Smart Control Co., Ltd. (001266.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
21,72-0,79 (-3,51%)
Alla chiusura: 03:04PM CST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202421,0621,8620,8621,7221,7213.490.998
27 giu 202422,5122,9022,5122,5122,513.079.100
26 giu 202424,7526,3823,4525,0125,0117.844.606
25 giu 202422,0023,9821,0623,9823,988.388.512
24 giu 202419,5321,8019,1021,8021,806.367.433
21 giu 202419,2820,2818,9019,8219,822.688.300
21 giu 20240.2 Dividendo
20 giu 202420,0320,0319,4819,4819,281.351.900
19 giu 202420,0020,4519,7020,0319,821.547.080
18 giu 202419,1419,8919,1419,8519,651.174.020
17 giu 202419,2919,3818,9519,2719,07985.200
14 giu 202419,0919,2518,7119,1418,94827.840
13 giu 202419,0219,2718,8319,0918,89830.081
12 giu 202418,4519,0818,3318,9918,80950.500
11 giu 202418,4018,5317,7918,5118,321.004.640
07 giu 202417,7818,5817,7818,3618,171.475.521
06 giu 202419,4019,5617,5517,7817,602.717.500
05 giu 202420,0020,0319,4519,4819,281.288.340
04 giu 202420,8920,8919,6720,0719,861.683.166
03 giu 202422,0022,0020,6420,8820,671.186.700
31 mag 202421,2521,7821,2521,7321,51746.240
30 mag 202421,4321,5621,1121,3521,13579.300
29 mag 202420,9821,5320,9821,4521,23805.660
28 mag 202421,3421,5421,0421,1420,92644.900
27 mag 202421,3821,4920,7221,2721,051.091.480
24 mag 202421,8022,1821,4421,4821,26823.640
23 mag 202422,5022,5021,9722,0221,79660.540
22 mag 202422,2922,4822,0622,4822,25728.640
21 mag 202422,5522,5522,0622,2622,03729.826
20 mag 202422,5122,6322,3722,5622,33947.600
17 mag 202422,1022,4521,7122,4522,221.124.980
16 mag 202421,7422,3821,7421,9121,691.213.840
15 mag 202421,9822,2221,6921,7421,52775.400
14 mag 202421,8922,4421,8922,0121,78929.960
13 mag 202422,4922,5021,8521,9121,691.025.200
10 mag 202423,0423,1222,4922,5922,36949.900
09 mag 202422,7223,1422,6323,0422,801.004.000
08 mag 202423,1923,2422,6322,6822,451.120.252
07 mag 202423,1423,2722,8523,1122,871.198.740
06 mag 202422,7523,3522,7523,1122,871.715.580
30 apr 202423,0423,5422,6022,7222,491.729.440
29 apr 202422,5024,6622,5023,0822,841.797.340
26 apr 202422,4022,6622,0822,4222,191.189.880
25 apr 202422,2922,5322,1722,3122,08964.860
24 apr 202421,9322,3321,7922,2922,061.155.580
23 apr 202421,3921,8021,2121,7921,571.017.285
22 apr 202421,1921,6520,7321,2020,98887.045
19 apr 202421,9021,9921,3421,5021,28999.800
18 apr 202421,9622,4421,4422,0021,771.479.020
17 apr 202421,0322,3321,0322,1021,871.914.454
16 apr 202422,6722,8320,6220,6220,412.573.080
15 apr 202424,1024,2422,4022,9122,671.907.668
12 apr 202424,7125,0624,2024,2023,951.057.040
11 apr 202424,5725,3824,2324,7424,491.052.220
10 apr 202425,5025,6824,6524,7424,491.199.300
09 apr 202425,1925,6524,9125,5125,251.215.660
08 apr 202425,1525,6724,8725,1924,931.141.261
03 apr 202425,6725,6724,8525,3625,101.604.185
02 apr 202426,2626,3825,6025,7525,491.762.065
01 apr 202425,7626,4125,7026,2826,012.059.203
29 mar 202425,6825,8025,0725,9025,63998.163
28 mar 202424,8726,0224,8725,5525,292.408.920
27 mar 202426,0126,6624,7324,9324,672.470.604
26 mar 202425,6026,1925,3526,1125,842.354.981
25 mar 202426,5926,7425,5525,6025,343.381.906
22 mar 202427,2027,6826,8626,8626,583.106.615
21 mar 202427,9628,0027,2627,3827,104.110.167
20 mar 202427,9828,0927,1827,9627,677.654.840
19 mar 202431,0031,2728,5228,6028,3111.468.088
18 mar 202427,7028,5527,4528,4328,144.525.245
15 mar 202426,7827,9826,7127,7627,474.057.957
14 mar 202427,0627,7426,6627,0926,812.998.593
13 mar 202427,0327,4026,6627,2326,953.370.299
12 mar 202427,1127,2026,6127,0926,813.530.280
11 mar 202426,5927,4326,1227,3427,065.000.924
08 mar 202427,0727,3325,9826,6126,346.729.746
07 mar 202428,8730,2027,0027,3427,0610.952.522
06 mar 202424,9027,4524,8127,4527,176.412.480
05 mar 202425,3025,3024,6024,9524,691.770.200
04 mar 202425,9825,9824,8825,3725,112.224.938
01 mar 202425,5025,7925,1925,7425,482.455.400
29 feb 202423,5025,4023,2925,2224,963.118.415
28 feb 202426,7226,9824,2324,2323,984.742.999
27 feb 202426,0127,4125,6626,9226,644.285.716
26 feb 202426,4827,3326,0026,1225,855.061.098
23 feb 202425,7126,2925,5026,0725,803.733.795
22 feb 202425,2025,7625,0325,7125,453.995.307
21 feb 202425,3226,8824,4625,7125,456.535.217
20 feb 202422,5025,2722,5025,2725,013.791.852
19 feb 202422,3123,0022,2222,9722,732.704.746
08 feb 202419,9122,8219,9122,3122,083.139.508
07 feb 202424,3424,3421,9121,9121,693.361.845
06 feb 202424,1425,1822,6724,3424,094.464.974
05 feb 202424,8126,2723,1425,1924,934.330.739
02 feb 202423,7125,5023,7124,6324,383.377.978
01 feb 202423,1224,3022,0123,8723,622.319.585
31 gen 202425,6025,6123,2923,3523,113.171.501
30 gen 202426,0828,5925,6025,8825,614.113.791
29 gen 202426,1026,3825,5625,9925,722.020.946
26 gen 202426,7927,1026,0026,0025,733.307.803
*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...