Italia markets closed

Shanghai Hi-Road Food Technology Co., Ltd. (300915.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
26,14-0,61 (-2,28%)
Alla chiusura: 03:04PM CST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202426,5627,0526,1426,1426,14462.900
27 giu 202426,7327,6326,7326,7526,75501.509
26 giu 202425,8827,2225,8727,2227,22377.500
25 giu 202426,3726,6625,7626,2026,20402.912
24 giu 202426,4426,7025,6025,7025,70482.500
21 giu 202427,0227,1726,5226,7426,74376.050
20 giu 202427,6327,8226,9527,0527,05333.050
19 giu 202427,6527,8527,4127,6327,63299.200
18 giu 202427,0327,6827,0327,4927,49560.250
17 giu 202427,9928,0127,3327,4127,41618.400
14 giu 202427,9228,2027,6028,2028,20376.550
13 giu 202428,3028,5427,8028,0228,02450.000
12 giu 202428,1228,6127,8028,0328,03463.450
11 giu 202428,0028,5527,3028,1228,12579.650
07 giu 202427,2728,9327,2728,6028,60675.300
06 giu 202428,6428,9327,1027,2727,27679.950
05 giu 202429,2529,7528,6328,6428,64414.576
04 giu 202429,8130,0928,9829,5329,53496.500
03 giu 202429,8530,7729,6329,9429,94754.450
31 mag 202430,0530,4829,8930,4030,40325.050
30 mag 202430,3130,4829,8530,0530,05261.480
29 mag 202430,5930,8030,0130,3030,30279.450
28 mag 202430,5330,8330,0830,0830,08278.850
27 mag 202430,5531,0929,9930,7230,72463.250
24 mag 202430,4131,7430,3130,6230,62725.700
23 mag 202431,2531,4630,2130,4130,41479.100
22 mag 202431,6131,9831,3331,5131,51335.100
21 mag 202431,9032,4531,5031,6231,62494.800
20 mag 202431,9532,5531,7231,8431,84502.800
17 mag 202431,9532,1431,3931,8731,87378.700
16 mag 202431,5031,9531,4431,7531,75300.450
15 mag 202431,2431,9631,1131,6331,63353.300
14 mag 202430,7431,6330,7331,4131,41557.750
13 mag 202431,4831,6430,5630,7430,74785.680
10 mag 202432,4532,9131,7231,8931,89476.900
09 mag 202432,0832,6831,7232,4532,45698.300
08 mag 202432,5732,9731,9032,0032,00866.900
07 mag 202432,6433,1532,3732,7332,73856.930
06 mag 202432,9533,0932,1532,9532,951.245.830
30 apr 202431,5032,9231,1532,4832,481.294.199
29 apr 202429,9531,7429,5631,6231,621.174.574
26 apr 202428,9829,8428,4829,8229,821.245.130
25 apr 202428,6029,4928,5828,8128,811.017.810
24 apr 202428,7729,3828,2728,8528,851.773.052
23 apr 202425,8027,1625,8026,9526,95838.262
22 apr 202426,2126,7125,2826,0626,06889.450
19 apr 202426,6328,0526,2026,4026,40936.094
18 apr 202426,3526,9625,6026,3126,31745.600
17 apr 202425,1326,5825,0526,5226,521.011.962
16 apr 202427,5027,6524,5624,5624,561.182.820
15 apr 202430,2230,4027,2127,9227,921.500.052
12 apr 202429,5531,2528,8430,2530,251.530.070
11 apr 202429,3130,3529,0529,5829,58818.000
10 apr 202430,5531,0829,3929,5029,501.116.199
09 apr 202431,1931,2029,8930,7330,731.522.083
08 apr 202432,6534,6531,1531,5031,502.112.144
03 apr 202431,5333,4930,9333,0433,042.383.429
02 apr 202430,3933,5230,0332,5032,502.875.333
01 apr 202429,4030,9829,0230,3530,352.077.069
29 mar 202428,7829,9528,7029,2329,231.231.700
28 mar 202427,0130,6126,4630,0730,073.069.077
27 mar 202426,5531,8626,5029,0229,023.068.196
26 mar 202426,2826,8026,1226,5526,55309.750
25 mar 202427,0827,1426,3126,3526,35370.897
22 mar 202427,5727,8527,0527,1927,19474.754
21 mar 202427,9028,1527,3427,8227,82471.550
20 mar 202427,6927,8427,3127,8127,81453.700
19 mar 202428,3128,3127,6227,7027,70763.497
18 mar 202427,1127,6327,1127,6327,63508.700
15 mar 202426,8227,2026,7527,1127,11412.150
14 mar 202426,8327,1126,4026,8226,82443.371
13 mar 202427,3027,3726,7326,8426,84574.150
12 mar 202426,6927,2926,5127,2927,29586.495
11 mar 202426,0826,7225,8626,7026,70543.200
08 mar 202425,8026,3025,4226,0926,09792.057
07 mar 202426,0626,4925,7125,7325,73406.050
06 mar 202425,4426,1825,4426,0826,08339.350
05 mar 202426,3026,4025,5425,6125,61363.000
04 mar 202426,8927,0926,0626,3026,30502.900
01 mar 202426,8127,0626,4526,9026,90501.550
29 feb 202425,8026,9625,8026,9026,90656.706
28 feb 202428,0928,5626,0426,1026,101.155.400
27 feb 202427,6927,9727,1427,9727,97752.300
26 feb 202427,1527,7426,9027,4627,461.051.590
23 feb 202426,8827,2026,5527,1527,151.150.734
22 feb 202427,0027,3026,1427,1227,121.797.594
21 feb 202425,2029,2025,2027,3727,371.651.150
20 feb 202424,6024,9224,1124,8424,84320.050
19 feb 202423,9025,0823,9024,5624,56623.822
08 feb 202422,1323,9822,1323,9023,90887.900
07 feb 202422,9323,6022,0622,1522,15697.183
06 feb 202422,5023,9621,0123,0223,02713.550
05 feb 202424,0024,5921,8823,1223,12868.429
02 feb 202425,6226,5923,6324,6324,63611.762
01 feb 202425,9826,1125,1725,5825,58442.377
31 gen 202427,9927,9925,8225,9825,98678.929
30 gen 202428,8928,9727,6527,6627,66451.100
29 gen 202430,0630,2528,8428,8928,89383.200
26 gen 202430,1330,6329,6829,7029,70534.000
25 gen 202429,0030,3328,7030,2030,20624.300
*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...