Italia markets closed

Shenzhen hongfuhan Technology Co. Ltd. (301086.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
40,09+1,74 (+4,54%)
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 202437,6940,6937,5040,0940,094.295.060
27 giu 202437,3938,4936,7438,3538,352.721.751
26 giu 202435,5237,6635,1037,3837,381.528.951
25 giu 202436,5036,8835,3635,8935,891.192.051
24 giu 202437,9938,1336,3736,4736,471.659.451
21 giu 202437,7638,4436,3237,7737,771.964.136
20 giu 202438,6738,9837,4037,7737,771.847.500
19 giu 202439,6139,9538,4238,7038,702.529.032
18 giu 202439,5240,3639,0240,0240,023.535.558
17 giu 202437,6741,8237,0140,5540,555.401.865
14 giu 202436,1641,2236,0238,4038,404.825.150
13 giu 202435,4236,3835,4035,5835,582.331.650
12 giu 202434,4636,5034,4635,2635,262.801.950
11 giu 202433,2033,9831,9933,9033,901.933.305
07 giu 202432,9033,5932,3033,1633,161.882.340
06 giu 202435,6136,9932,4132,6532,653.410.248
05 giu 202436,7037,2035,6235,9535,951.972.500
04 giu 202437,7537,9035,6036,9036,902.981.915
03 giu 202438,8640,2637,0137,8037,803.928.899
31 mag 202438,3142,2038,0839,1939,195.006.996
31 mag 20240.9 Dividendo
30 mag 202439,2040,0038,7639,6638,763.550.303
29 mag 202437,9241,9937,6441,0040,075.645.997
28 mag 202437,7039,3836,5039,0738,185.286.096
27 mag 202442,1342,2238,4438,4737,606.473.159
24 mag 202443,9448,0643,8544,0143,019.417.247
23 mag 202434,0341,4034,0341,4040,465.456.849
22 mag 202433,6334,7033,2934,5033,72888.578
21 mag 202433,6634,7233,2433,9933,22784.100
20 mag 202433,6433,8733,3733,5632,80391.550
17 mag 202433,0733,5232,8133,5232,76414.250
16 mag 202432,5733,6232,5732,9332,18384.850
15 mag 202433,2933,4832,5232,5631,82358.610
14 mag 202432,8533,7132,8533,2832,52405.900
13 mag 202433,3333,6932,5132,8632,11549.600
10 mag 202434,8834,9033,6533,8133,04544.800
09 mag 202433,9634,9033,7434,5133,73544.973
08 mag 202434,4734,6033,8733,9733,20424.250
07 mag 202434,2334,5634,0834,4733,69428.300
06 mag 202434,3834,4133,6634,2333,45625.200
30 apr 202433,3034,1433,2433,7132,95748.350
29 apr 202432,6533,6932,6533,6132,851.015.250
26 apr 202431,1233,0831,1232,9532,201.334.950
25 apr 202432,7033,8832,6933,1632,41567.900
24 apr 202431,6933,3031,3633,2532,50618.300
23 apr 202431,1032,1531,1031,6730,95717.050
22 apr 202432,0032,3929,9031,0630,36530.900
19 apr 202431,3531,5930,4030,9230,22616.350
18 apr 202431,4331,9430,8931,3430,63684.950
17 apr 202429,4031,5529,4031,4330,721.008.087
16 apr 202431,0032,3728,6028,7228,071.488.585
15 apr 202434,4335,8732,0032,7031,961.427.150
12 apr 202434,0834,7833,6733,8033,03505.957
11 apr 202434,5834,9933,5334,0133,24663.483
10 apr 202434,3435,1833,4434,9234,13923.320
09 apr 202434,3234,8833,8334,6533,86489.982
08 apr 202436,2036,2234,3034,3233,54675.531
03 apr 202436,9737,2035,4536,2235,40616.773
02 apr 202437,4337,4736,5636,9636,12616.115
01 apr 202435,9237,6835,9237,4536,60960.300
29 mar 202435,4036,3835,3635,9635,14416.172
28 mar 202433,9035,9933,9035,5534,74806.747
27 mar 202435,6635,9834,1034,1133,34766.218
26 mar 202435,8636,5034,8035,6534,841.068.633
25 mar 202437,4137,8535,8035,8635,051.109.850
22 mar 202438,1138,7837,3737,8136,951.059.900
21 mar 202438,9039,0338,1038,3037,431.016.158
20 mar 202438,4339,1038,2139,0338,141.320.964
19 mar 202438,2539,4938,2538,6437,761.793.874
18 mar 202437,4538,1137,0838,1137,251.503.683
15 mar 202435,8137,4535,6237,4036,551.751.675
14 mar 202436,0536,5635,2935,8935,08918.830
13 mar 202436,2736,9636,1336,4435,611.162.200
12 mar 202436,4636,7035,5536,4435,611.504.839
11 mar 202435,3337,6934,5336,7535,922.083.778
08 mar 202434,9835,7734,5035,6934,881.058.730
07 mar 202436,1136,8034,7635,0934,291.694.170
06 mar 202435,7136,5034,8236,5035,672.068.876
05 mar 202437,0138,1935,5835,6634,853.502.865
04 mar 202435,7937,2035,2637,1136,273.277.054
01 mar 202433,8235,4433,6235,3234,521.885.990
29 feb 202432,0233,4632,0233,3932,631.241.289
28 feb 202435,5135,8031,7732,0031,271.774.386
27 feb 202434,3635,5334,0535,5134,701.425.317
26 feb 202434,7435,1733,1434,3533,571.579.947
23 feb 202432,0534,2632,0534,0033,231.264.377
22 feb 202431,0332,0430,7431,9931,26789.468
21 feb 202430,0232,2230,0131,1530,44896.329
20 feb 202429,6330,6129,1030,5029,81830.020
19 feb 202428,3830,6028,3829,6328,961.035.101
08 feb 202424,8828,2724,5828,0527,411.300.440
07 feb 202426,4026,4724,3025,0124,441.032.431
06 feb 202424,7026,6323,2926,2525,651.091.500
05 feb 202428,2428,8924,1725,0824,511.177.250
02 feb 202430,7431,3527,7728,9428,28962.496
01 feb 202431,2531,6530,1830,7430,04865.690
31 gen 202435,3735,3731,5031,6530,93918.600
30 gen 202434,8835,3133,7833,8533,08463.232
29 gen 202436,2336,9434,9635,0834,28501.681
26 gen 202438,0038,1836,0936,2235,40770.578
*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...