Italia markets close in 5 hours 22 minutes

GEM Co., Ltd. (002340.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
5,92+0,10 (+1,72%)
Alla chiusura: 03:04PM CST
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20246,066,005,765,925,92104.397.115
27 mar 20246,076,095,815,825,82109.772.623
26 mar 20246,066,135,936,076,07147.774.256
25 mar 20246,206,306,096,106,10139.309.537
22 mar 20246,426,456,266,276,27165.826.561
21 mar 20246,436,496,276,356,35230.722.167
20 mar 20246,586,666,416,486,48287.656.637
19 mar 20246,516,886,466,636,63435.899.957
18 mar 20246,396,706,316,526,52495.763.271
15 mar 20245,616,115,576,116,11289.280.666
14 mar 20245,485,695,465,555,55173.703.631
13 mar 20245,415,435,365,375,3752.211.225
12 mar 20245,455,475,385,415,4172.818.015
11 mar 20245,295,465,285,465,46108.713.238
08 mar 20245,285,325,225,275,2743.159.195
07 mar 20245,315,425,275,275,2779.585.686
06 mar 20245,235,335,225,265,2641.498.867
05 mar 20245,315,325,245,265,2655.560.588
04 mar 20245,425,495,315,355,3569.142.040
01 mar 20245,375,405,335,385,3858.790.714
29 feb 20245,205,385,175,365,3684.715.110
28 feb 20245,425,525,245,245,24120.992.418
27 feb 20245,305,385,255,385,3885.595.009
26 feb 20245,235,475,215,355,35161.695.202
23 feb 20245,065,105,005,085,0854.165.866
22 feb 20245,025,074,985,045,0448.895.556
21 feb 20244,985,154,925,025,0272.617.829
20 feb 20245,085,094,985,025,0250.130.894
19 feb 20245,185,215,055,105,1082.236.112
08 feb 20245,015,385,015,155,15147.929.320
07 feb 20244,565,004,555,005,00163.525.422
06 feb 20244,094,554,084,554,55113.430.829
05 feb 20244,274,383,954,144,1488.275.377
02 feb 20244,534,604,184,304,3060.823.130
01 feb 20244,454,614,444,524,5242.533.860
31 gen 20244,674,744,504,504,5049.217.081
30 gen 20244,804,864,694,704,7030.350.473
29 gen 20244,954,994,844,844,8430.901.575
26 gen 20244,965,004,924,954,9534.417.764
25 gen 20244,884,984,854,974,9744.438.310
24 gen 20244,854,894,694,874,8739.873.777
23 gen 20244,744,874,694,844,8444.984.077
22 gen 20245,035,034,754,764,7654.525.973
19 gen 20245,035,154,985,045,0436.279.316
18 gen 20245,085,104,905,035,0359.564.863
17 gen 20245,235,245,095,095,0933.226.002
16 gen 20245,255,315,175,245,2431.103.527
15 gen 20245,325,355,245,255,2529.933.690
12 gen 20245,345,415,305,355,3535.948.630
11 gen 20245,195,375,165,335,3343.283.372
10 gen 20245,165,265,085,185,1834.356.416
09 gen 20245,165,265,135,175,1730.177.012
08 gen 20245,305,375,175,175,1739.199.135
05 gen 20245,355,455,315,335,3332.005.032
04 gen 20245,455,465,345,355,3527.405.281
03 gen 20245,455,485,405,445,4422.337.770
02 gen 20245,465,505,445,455,4528.301.686
29 dic 20235,425,485,415,465,4636.913.891
28 dic 20235,275,445,255,425,4257.385.372
27 dic 20235,265,305,205,265,2622.846.489
26 dic 20235,325,325,245,265,2619.084.588
25 dic 20235,275,395,275,325,3227.257.947
22 dic 20235,235,365,165,315,3151.571.892
21 dic 20235,155,275,135,235,2330.143.294
20 dic 20235,245,255,175,175,1726.405.162
19 dic 20235,235,285,205,245,2426.523.045
18 dic 20235,335,365,225,245,2438.106.380
15 dic 20235,415,485,365,365,3634.923.924
14 dic 20235,505,535,425,425,4229.346.891
13 dic 20235,575,585,465,465,4631.785.140
12 dic 20235,565,605,545,595,5924.717.540
11 dic 20235,525,585,445,575,5741.114.668
08 dic 20235,605,625,535,555,5530.133.058
07 dic 20235,595,625,515,575,5736.276.868
06 dic 20235,505,675,475,625,6254.819.449
05 dic 20235,555,615,505,515,5137.832.341
04 dic 20235,585,615,565,575,5728.307.839
01 dic 20235,645,645,535,585,5848.702.475
30 nov 20235,695,715,645,645,6428.965.860
29 nov 20235,775,795,695,705,7026.133.853
28 nov 20235,735,775,685,765,7627.696.548
27 nov 20235,785,815,715,725,7231.307.018
24 nov 20235,855,885,815,825,8227.505.627
23 nov 20235,805,885,795,865,8626.650.251
22 nov 20235,925,935,825,825,8241.865.090
21 nov 20235,956,015,935,945,9440.542.573
20 nov 20235,935,965,865,945,9439.352.135
17 nov 20235,915,995,915,945,9431.427.194
16 nov 20236,026,025,945,955,9528.022.169
15 nov 20236,006,065,986,026,0245.135.364
14 nov 20235,966,005,945,965,9623.963.751
13 nov 20235,935,985,925,975,9723.652.033
10 nov 20235,985,985,925,935,9326.667.744
09 nov 20235,956,025,955,985,9825.269.462
08 nov 20236,016,025,955,985,9833.690.757
07 nov 20236,026,035,976,016,0128.678.980
06 nov 20235,946,045,946,026,0237.369.621
03 nov 20235,865,955,855,925,9230.144.003
02 nov 20235,925,965,855,865,8621.223.800
01 nov 20235,875,945,855,915,9128.739.071
*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...