Italia markets close in 4 hours 26 minutes

Yingkou Fengguang Advanced Material Co.,Ltd (301100.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
13,11+0,50 (+3,97%)
Alla chiusura: 03:04PM CST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202413,6013,1412,4613,1113,111.131.600
25 giu 202412,4012,7912,4012,6112,61754.707
24 giu 202413,2313,3312,5412,5812,581.388.000
21 giu 202413,6013,6313,3613,3713,37794.300
20 giu 202413,9814,2113,6513,6713,671.061.200
19 giu 202413,9814,1213,7313,9813,981.353.300
18 giu 202413,3013,9613,3013,9313,931.556.791
17 giu 202413,6513,6513,3313,3813,38958.224
14 giu 202413,7113,7313,4713,6313,63759.484
13 giu 202413,8413,9313,6313,7113,711.017.900
12 giu 202413,5713,8913,4013,8413,84893.743
11 giu 202413,4313,6712,9913,6013,601.245.075
07 giu 202413,0913,5513,0513,4313,431.781.100
06 giu 202413,6214,0212,7312,9112,912.045.294
05 giu 202414,0014,0413,7013,7213,721.104.829
04 giu 202414,3014,3013,7414,0114,011.529.200
03 giu 202415,0915,1214,2514,3814,382.185.212
31 mag 202414,6515,1914,5115,0915,092.338.241
30 mag 202414,8515,2114,5714,6314,632.479.654
29 mag 202414,8615,4314,5314,8014,802.942.769
28 mag 202415,4015,4414,5114,7014,704.185.302
27 mag 202416,5016,6115,4215,6815,685.593.584
24 mag 202415,6017,8215,3017,1417,147.395.328
23 mag 202415,6416,6615,3415,8015,803.299.404
22 mag 202415,2615,8715,2515,6615,661.081.269
21 mag 202415,5615,6815,2215,3215,32579.300
20 mag 202415,4716,1515,4715,6015,601.112.343
17 mag 202415,1915,6015,1515,5715,57961.100
16 mag 202415,2815,5815,1215,1915,19906.900
15 mag 202415,2815,5415,1715,2915,29574.100
14 mag 202415,2015,5715,2015,4015,40915.900
13 mag 202415,6215,6215,1515,1915,19952.500
10 mag 202415,8316,1115,6815,7415,741.009.140
09 mag 202415,7516,2915,7515,9515,951.271.604
08 mag 202416,0216,2015,7315,7315,731.123.370
07 mag 202415,6716,0415,6216,0216,021.228.504
06 mag 202415,3415,8015,1315,6715,671.198.300
30 apr 202414,8715,1814,7515,0615,06971.785
29 apr 202414,5414,8714,4114,8714,871.095.670
26 apr 202414,2714,4213,9814,3614,361.017.000
25 apr 202414,0014,4913,9914,3714,37939.900
24 apr 202413,7114,2413,7114,1614,16797.300
23 apr 202414,0014,3013,7414,1314,13812.491
22 apr 202413,9814,0613,4013,7913,79805.699
19 apr 202414,1014,4713,9113,9713,971.062.675
18 apr 202414,2114,7013,8514,3014,301.332.400
17 apr 202412,9814,3112,9814,2614,261.433.286
16 apr 202414,0214,2512,8812,9312,931.478.352
15 apr 202415,3415,7114,1414,3014,301.835.358
12 apr 202415,5415,9515,2315,5415,541.067.900
11 apr 202415,6715,8415,3815,5315,53769.800
10 apr 202415,8015,9715,3715,4515,45784.400
09 apr 202415,5015,9415,3115,8915,89861.892
08 apr 202416,0216,3515,4215,5015,501.180.631
03 apr 202416,2316,3715,9316,2616,26985.253
02 apr 202415,9816,3015,8816,2116,211.135.233
01 apr 202415,6815,8815,6315,8515,85943.662
29 mar 202415,3415,6515,3415,5915,59345.900
28 mar 202415,0015,4814,8615,3115,31780.430
27 mar 202415,4515,6014,8314,8314,83843.292
26 mar 202415,4115,6515,1815,4915,49825.826
25 mar 202415,8115,9915,4115,4115,41955.934
22 mar 202416,1516,1515,7615,8115,811.074.000
21 mar 202416,1716,4015,9016,1516,151.412.300
20 mar 202416,5616,8016,2016,2916,291.570.049
19 mar 202415,9016,4515,7016,4316,431.929.940
18 mar 202415,7315,9015,5615,8815,881.022.347
15 mar 202415,3015,5915,0515,5915,591.039.647
14 mar 202415,2615,6615,0015,3015,301.135.800
13 mar 202415,2215,3214,9915,3115,311.000.153
12 mar 202415,0315,1714,9015,1715,171.114.366
11 mar 202414,7415,0614,6215,0415,041.231.482
08 mar 202414,6314,9014,4114,7514,75738.899
07 mar 202414,5614,9614,5214,7414,741.162.900
06 mar 202414,3814,7314,3514,5914,59995.500
05 mar 202414,8014,8014,4114,4514,451.025.100
04 mar 202414,6414,8614,3914,8114,811.153.900
01 mar 202414,6214,8214,4414,6814,681.118.300
29 feb 202413,9114,5613,7514,5514,551.662.062
28 feb 202415,4215,5213,8113,8213,823.145.843
27 feb 202414,4115,4614,4115,4215,422.636.016
26 feb 202414,4014,8814,3514,5814,581.786.601
23 feb 202413,8414,5013,7214,4314,431.660.132
22 feb 202413,4914,0313,4813,8413,841.079.182
21 feb 202413,1813,9413,0113,4913,491.286.000
20 feb 202413,2713,3312,9813,3313,331.018.098
19 feb 202412,5213,3412,5213,2813,281.943.518
08 feb 202411,0712,4811,0712,4512,451.616.217
07 feb 202412,0012,0611,0111,2311,231.674.762
06 feb 202411,5812,3410,6111,9111,911.878.101
05 feb 202413,3013,3011,2911,6311,632.030.223
02 feb 202414,3314,6012,8813,2813,281.687.400
01 feb 202414,7014,7013,8814,2414,241.307.708
31 gen 202415,5715,9014,5114,7514,751.634.700
30 gen 202416,1616,2615,5015,5215,521.451.120
29 gen 202417,3717,4016,3016,3316,331.599.999
26 gen 202417,4917,9317,3917,4617,461.387.400
25 gen 202416,3417,5916,2117,5617,562.259.600
24 gen 202416,3216,6315,8016,3516,351.288.600
23 gen 202416,8016,9315,9016,3216,321.837.471
*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...