Italia markets open in 38 minutes

Chongqing Changan Automobile Company Limited (200625.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
3,9400-0,0200 (-0,51%)
Alla chiusura: 03:04PM CST
Periodo di tempo:
08 feb 2022 - 08 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 20233,96003,97003,93003,94003,94001.180.227
07 feb 20233,94003,97003,91003,96003,96002.024.586
06 feb 20233,97003,98003,93003,93003,93002.559.800
03 feb 20234,01004,04003,93003,98003,98005.182.168
02 feb 20234,04004,06004,01004,02004,02002.891.968
01 feb 20233,96004,04003,96004,04004,04005.841.396
31 gen 20233,97004,01003,94003,94003,94004.889.592
30 gen 20234,01004,06003,94003,96003,96008.978.844
20 gen 20233,88003,93003,85003,93003,93003.793.784
19 gen 20233,86003,88003,85003,86003,86002.309.180
18 gen 20233,84003,88003,83003,86003,86002.848.785
17 gen 20233,86003,86003,82003,82003,82001.830.534
16 gen 20233,83003,86003,81003,85003,85002.786.452
13 gen 20233,80003,84003,79003,83003,83002.997.999
12 gen 20233,79003,83003,77003,79003,79003.077.642
11 gen 20233,80003,80003,77003,77003,77003.213.951
10 gen 20233,74003,83003,69003,80003,80007.483.640
09 gen 20233,68003,74003,68003,71003,71002.103.532
06 gen 20233,70003,76003,69003,71003,71003.532.010
05 gen 20233,73003,75003,70003,72003,72004.606.821
04 gen 20233,72003,72003,69003,71003,71001.524.697
03 gen 20233,68003,73003,66003,72003,72002.565.766
30 dic 20223,68003,72003,67003,68003,68002.481.325
29 dic 20223,62003,67003,62003,65003,65001.210.391
28 dic 20223,69003,69003,60003,65003,65004.016.902
27 dic 20223,67003,71003,65003,71003,71001.319.824
26 dic 20223,67003,69003,62003,69003,69001.309.941
23 dic 20223,68003,69003,63003,65003,65001.941.100
22 dic 20223,69003,76003,67003,70003,70003.834.110
21 dic 20223,69003,72003,64003,66003,66002.065.311
20 dic 20223,71003,72003,65003,68003,68003.536.206
19 dic 20223,81003,86003,68003,71003,71006.922.146
16 dic 20223,81003,82003,78003,80003,80002.123.634
15 dic 20223,78003,84003,77003,82003,82003.122.584
14 dic 20223,80003,82003,77003,78003,78001.776.010
13 dic 20223,79003,83003,77003,80003,80002.339.542
12 dic 20223,77003,80003,75003,77003,77003.234.126
09 dic 20223,75003,81003,75003,81003,81003.043.012
08 dic 20223,80003,84003,75003,75003,75003.412.743
07 dic 20223,79003,89003,79003,84003,84005.358.336
06 dic 20223,75003,84003,73003,81003,81006.744.306
05 dic 20223,76003,79003,70003,78003,78005.864.138
02 dic 20223,71003,77003,68003,73003,73004.851.722
01 dic 20223,79003,84003,72003,73003,73009.214.659
30 nov 20223,55003,77003,54003,72003,720012.564.081
29 nov 20223,45003,58003,44003,56003,56004.459.360
28 nov 20223,46003,47003,42003,46003,46003.988.741
25 nov 20223,59003,59003,48003,50003,50005.413.136
24 nov 20223,59003,60003,55003,59003,59001.816.897
23 nov 20223,54003,57003,53003,57003,57001.298.102
22 nov 20223,59003,59003,53003,56003,56003.328.038
21 nov 20223,57003,61003,53003,58003,58003.659.708
18 nov 20223,64003,66003,58003,58003,58003.069.476
17 nov 20223,70003,71003,59003,63003,63007.015.177
16 nov 20223,76003,77003,71003,72003,72003.262.106
15 nov 20223,67003,76003,65003,76003,76003.759.259
14 nov 20223,72003,74003,65003,67003,67003.163.677
11 nov 20223,76003,83003,69003,73003,73006.854.102
10 nov 20223,64003,69003,63003,66003,66003.626.084
09 nov 20223,74003,76003,68003,70003,70002.900.870
08 nov 20223,79003,79003,70003,74003,74003.868.832
07 nov 20223,73003,80003,72003,76003,76003.908.834
04 nov 20223,60003,78003,60003,76003,760010.519.485
03 nov 20223,57003,63003,52003,58003,58004.151.350
02 nov 20223,47003,65003,42003,60003,60008.757.940
01 nov 20223,40003,48003,38003,48003,48004.712.996
31 ott 20223,40003,46003,38003,40003,40004.723.790
28 ott 20223,54003,54003,38003,42003,42006.599.177
27 ott 20223,51003,60003,50003,55003,55004.163.336
26 ott 20223,50003,57003,47003,49003,49004.445.593
25 ott 20223,46003,54003,40003,48003,48006.713.269
24 ott 20223,63003,72003,49003,50003,50005.124.210
21 ott 20223,64003,67003,62003,64003,64001.140.738
20 ott 20223,67003,70003,56003,64003,64005.600.329
19 ott 20223,76003,79003,69003,71003,71002.711.110
18 ott 20223,84003,87003,76003,78003,78003.800.013
17 ott 20223,78003,82003,73003,77003,77003.027.097
14 ott 20223,77003,88003,73003,82003,82009.873.365
13 ott 20223,72003,77003,67003,73003,73005.626.200
12 ott 20223,53003,76003,48003,76003,76006.832.661
11 ott 20223,44003,53003,44003,53003,53003.794.098
10 ott 20223,59003,59003,40003,44003,44007.460.704
30 set 20223,73003,75003,61003,61003,61008.615.936
29 set 20223,81003,85003,74003,75003,75007.861.100
28 set 20223,86003,86003,75003,77003,77003.580.257
27 set 20223,76003,88003,74003,88003,88004.481.809
26 set 20223,83003,92003,73003,75003,75006.814.724
23 set 20223,96003,99003,85003,85003,85007.376.557
22 set 20223,99004,01003,95003,98003,98005.057.730
21 set 20224,00004,06003,94004,04004,04004.404.364
20 set 20224,05004,10003,98004,02004,02007.723.158
19 set 20223,96004,08003,94004,02004,02006.825.039
16 set 20224,01004,09003,96003,96003,96008.822.013
15 set 20224,20004,23003,95004,04004,040011.517.372
14 set 20224,24004,28004,16004,21004,21005.845.298
13 set 20224,21004,33004,20004,31004,31005.433.723
09 set 20224,16004,19004,12004,19004,19002.149.884
08 set 20224,18004,20004,14004,16004,16003.364.830
07 set 20224,16004,19004,13004,16004,16002.809.701
06 set 20224,10004,19004,08004,19004,19009.329.559
*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...