Italia markets closed

Yantai Yatong Precision Mechanical Corporation (603190.SS)

Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
28,33+0,71 (+2,57%)
Alla chiusura: 03:00PM CST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202427,5028,4327,5028,3328,333.238.400
16 mag 202426,9127,9626,7827,6227,623.227.606
15 mag 202428,1928,1926,5827,1727,173.886.036
14 mag 202429,9629,9627,5228,3328,337.061.190
13 mag 202429,6930,7729,1730,5730,572.633.500
10 mag 202430,2630,3129,4029,7629,761.979.836
09 mag 202429,3831,3729,3830,2130,213.273.170
08 mag 202430,0030,5129,4130,3830,384.467.250
07 mag 202428,7630,4228,3930,1830,186.277.173
06 mag 202426,5328,9326,5328,9328,936.498.620
30 apr 202426,9327,6826,2826,3026,304.563.940
29 apr 202424,8726,9324,8726,9326,933.695.190
26 apr 202424,0024,6324,0024,4824,48901.136
25 apr 202424,4624,7024,1224,2524,251.068.206
24 apr 202423,9125,0023,9124,7024,701.893.806
23 apr 202423,8424,0323,6423,9023,90736.270
22 apr 202423,9124,0323,1523,8023,80686.690
19 apr 202423,6523,9223,4023,7623,76938.500
18 apr 202423,4124,1023,2123,7323,731.174.470
17 apr 202422,3923,5322,3923,5023,501.300.091
16 apr 202423,5323,8922,0522,0922,091.519.646
15 apr 202424,8025,1323,4023,8623,861.559.126
12 apr 202425,1425,3924,8024,8024,801.009.700
11 apr 202424,8125,4924,4025,1225,121.279.270
10 apr 202425,4425,4724,6524,9224,921.500.365
09 apr 202425,4925,7025,2125,4525,451.525.682
08 apr 202425,4926,3625,2925,6425,642.662.500
03 apr 202426,0026,2625,0625,3025,302.766.535
02 apr 202426,6226,8726,2726,5026,502.166.812
01 apr 202425,6026,7725,6026,6226,622.450.026
29 mar 202425,3925,9625,2525,6125,611.430.500
28 mar 202424,8025,5424,6125,2925,292.207.270
27 mar 202425,5325,5624,5524,5624,562.629.370
26 mar 202426,0226,4325,2625,5425,543.806.830
25 mar 202426,8827,9626,5826,5826,585.847.641
22 mar 202430,9534,0229,5229,5229,527.535.341
21 mar 202431,8331,8330,0130,9330,935.743.879
20 mar 202431,1032,1930,0031,1031,106.753.842
19 mar 202429,8030,9829,5030,6330,636.528.668
18 mar 202429,9131,4929,4130,6930,6911.044.693
15 mar 202429,0031,3227,5031,3231,3211.814.350
14 mar 202427,8029,5227,1228,4728,475.066.072
13 mar 202426,0927,6725,8227,3127,313.488.048
12 mar 202425,4426,2625,2926,0926,092.331.170
11 mar 202425,0425,6624,6425,3225,321.541.629
08 mar 202424,9725,2824,5724,9924,991.177.000
07 mar 202424,9025,5024,7225,1025,101.435.500
06 mar 202424,5325,2124,5024,9124,911.031.320
05 mar 202425,2125,5624,5524,6824,681.795.260
04 mar 202426,5326,7025,1125,6925,692.811.825
01 mar 202425,1027,5025,0026,7826,784.395.934
29 feb 202423,3025,3123,2625,0025,001.786.540
28 feb 202425,9226,4124,0524,0824,082.580.140
27 feb 202425,7526,5025,0926,1926,192.417.219
26 feb 202423,7926,1023,7626,0026,002.685.318
23 feb 202423,3623,8423,2823,7323,731.232.400
22 feb 202423,2023,2122,6523,2123,21997.100
21 feb 202422,5023,5822,3222,8222,821.433.080
20 feb 202421,8522,5021,4822,5022,501.204.850
19 feb 202421,1322,2921,1121,8921,891.304.163
08 feb 202419,1521,3419,1521,1321,131.319.391
07 feb 202419,9820,5519,3219,4019,401.026.543
06 feb 202419,4520,5618,0019,9819,981.182.000
05 feb 202420,9720,9719,4919,4919,491.371.864
02 feb 202422,6322,9520,7121,6521,651.003.266
01 feb 202422,7023,1222,3022,6322,631.029.520
31 gen 202425,0025,0022,8722,9322,93957.700
30 gen 202425,9225,9224,5124,5224,52780.570
29 gen 202426,1726,4225,4225,6825,68579.570
26 gen 202426,4326,7026,0626,2026,201.006.030
25 gen 202425,9926,5225,7026,5226,521.061.328
24 gen 202425,6826,1125,0525,9525,95648.026
23 gen 202425,8926,1325,3625,7525,75541.200
22 gen 202427,6427,6425,7025,9225,92770.190
19 gen 202427,8627,8627,1727,3127,31514.800
18 gen 202427,2227,6726,8127,5727,57712.292
17 gen 202428,3828,6027,5227,5227,52820.670
16 gen 202428,6528,8028,1228,4928,49653.900
15 gen 202428,6928,6928,6928,6928,69-
12 gen 202429,1529,2928,6628,6928,69756.000
11 gen 202428,6529,0728,5529,0329,03651.120
10 gen 202429,1229,1528,6228,6528,65923.800
09 gen 202429,9030,0029,1229,3329,331.499.100
08 gen 202429,6430,9929,3130,2230,221.874.343
05 gen 202429,8830,1329,3829,6429,64933.900
04 gen 202429,7429,9829,5129,6429,64822.842
03 gen 202429,6029,9029,1729,7829,781.045.900
02 gen 202429,2929,9929,2829,6229,621.370.320
29 dic 202328,9729,3828,9129,2829,281.160.053
28 dic 202328,5329,1728,3029,0029,001.211.170
27 dic 202328,5828,8128,2828,5128,51768.820
26 dic 202329,5029,5028,5628,5828,58991.440
25 dic 202329,5329,8529,1529,3129,31759.720
22 dic 202329,8830,1829,5229,5329,53853.300
21 dic 202329,8030,0629,1429,9729,971.042.600
20 dic 202330,3130,5029,8929,9229,92699.400
19 dic 202330,3030,3329,8030,3130,31512.070
18 dic 202330,3930,5330,0430,1730,17884.736
15 dic 202330,9030,9030,3130,3630,36915.920
14 dic 202331,4031,5430,5430,7730,771.217.292
*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...