Italia markets closed

Shanghai Zhongchen Electronic Technology Co.,Ltd. (603275.SS)

Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
30,00+0,21 (+0,70%)
Alla chiusura: 03:00PM CST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202429,7930,3629,7130,0030,00340.124
28 giu 20240.14 Dividendo
27 giu 202430,5030,7129,9229,9329,79400.906
26 giu 202429,7630,8029,6030,6630,52453.403
25 giu 202429,6730,5029,6029,8629,72424.232
24 giu 202431,2131,2129,6729,6729,53544.945
21 giu 202431,4031,4631,0031,2131,06251.979
20 giu 202431,8132,1031,4131,4531,30355.667
19 giu 202432,0232,2331,8731,9131,76383.022
18 giu 202431,9732,2431,7132,1632,01315.698
17 giu 202432,0832,2931,7531,8131,66380.932
14 giu 202432,3332,3331,8832,1532,00388.187
13 giu 202431,8732,5031,6332,3332,18594.280
12 giu 202431,5832,1031,4031,8731,72387.848
11 giu 202431,3131,5930,9031,5831,43423.221
07 giu 202431,0131,4930,8131,1130,96413.157
06 giu 202432,0732,1830,9530,9930,85800.199
05 giu 202432,3432,5531,9632,0531,90432.902
04 giu 202432,8632,9332,0032,3432,19687.059
03 giu 202434,1234,1732,6832,8532,701.005.493
31 mag 202433,3834,0833,1934,0433,881.145.588
30 mag 202433,5333,5633,0333,1532,99290.859
29 mag 202433,6333,6833,2633,4233,26427.642
28 mag 202433,1233,5933,1233,5133,35442.650
27 mag 202433,2233,5632,8433,4733,31669.663
24 mag 202433,9534,0033,2133,2233,06823.053
23 mag 202434,6234,9734,0634,1233,961.069.554
22 mag 202433,6934,9033,4834,6234,461.226.371
21 mag 202433,7133,8233,4433,5233,36391.726
20 mag 202433,9933,9933,6233,7233,56424.688
17 mag 202433,3333,7833,1633,7833,62607.294
16 mag 202433,1633,5733,1633,2233,06356.000
15 mag 202433,5633,7333,1433,1633,00466.676
14 mag 202433,6334,0733,5433,5833,42503.853
13 mag 202434,2834,3233,3833,5533,39811.935
10 mag 202435,2535,4434,3934,4034,24909.351
09 mag 202434,7035,3834,6935,2535,09602.533
08 mag 202435,3235,3634,6934,7634,60648.001
07 mag 202435,3235,5635,1735,3535,18728.535
06 mag 202434,9835,5634,9835,3335,16904.268
30 apr 202434,5134,7834,3934,6234,46672.717
29 apr 202433,9734,7033,9234,6234,46957.701
26 apr 202433,7833,9833,0033,8633,70954.966
25 apr 202433,4233,9233,4233,8333,67593.815
24 apr 202433,0933,6833,0633,6033,44732.591
23 apr 202433,0533,3132,8033,0632,91499.775
22 apr 202432,4533,0731,9133,0532,90614.467
19 apr 202432,3332,9032,1532,4832,33475.685
18 apr 202433,0033,2332,6832,8932,74712.907
17 apr 202431,9433,0031,9033,0032,85767.986
16 apr 202433,0533,5031,3931,5331,38902.680
15 apr 202434,6135,1933,0633,3733,211.046.057
12 apr 202434,6534,7733,8134,6034,44489.393
11 apr 202434,0234,8533,7534,3934,23561.751
10 apr 202435,2035,2033,8534,2234,06559.364
09 apr 202434,2334,9534,2334,9534,79426.320
08 apr 202434,9934,9934,2034,2034,04555.045
03 apr 202435,9535,9534,9535,0234,86732.948
02 apr 202436,0336,1835,6435,7835,61585.576
01 apr 202435,7036,1935,6636,0035,83791.973
29 mar 202435,7535,8035,1635,6335,46519.742
28 mar 202434,8435,8634,7935,5235,35664.638
27 mar 202436,0636,1634,8334,8734,71696.251
26 mar 202435,9136,4935,4135,9835,81844.384
25 mar 202437,5037,5035,8735,9135,741.229.815
22 mar 202438,0738,3637,3137,5037,321.227.900
21 mar 202438,6038,7538,0138,2438,061.020.123
20 mar 202438,1038,9338,0338,5938,411.267.147
19 mar 202438,4038,7238,1238,1737,991.330.429
18 mar 202438,8538,9038,0538,5838,402.015.192
15 mar 202437,2938,5236,9138,5238,342.632.966
14 mar 202437,1937,9736,7437,2937,121.721.312
13 mar 202437,1337,3036,8037,1937,021.217.784
12 mar 202436,4037,5336,2837,0436,871.551.541
11 mar 202436,0236,4535,9936,4436,271.271.570
08 mar 202436,4736,7835,8136,5136,342.109.476
07 mar 202437,7538,5636,0637,2337,063.770.351
06 mar 202435,4436,8135,4436,8136,642.011.428
05 mar 202435,5936,0834,7035,3935,221.321.588
04 mar 202435,9036,2935,2035,6835,511.481.232
01 mar 202435,8036,4535,6736,1535,981.125.240
29 feb 202434,4035,6734,3735,6635,491.354.393
28 feb 202436,8037,2834,1534,2734,112.268.277
27 feb 202436,0736,8535,7136,8036,631.651.951
26 feb 202435,6636,9635,4536,0435,872.313.394
23 feb 202434,1234,8833,7034,7834,621.930.674
22 feb 202433,6134,4933,5534,1133,951.005.971
21 feb 202432,6134,2532,5133,7233,561.561.264
20 feb 202432,0133,3031,7132,9432,791.473.315
19 feb 202431,9932,7731,6332,2132,061.131.848
08 feb 202429,5031,6529,5031,5031,351.406.760
07 feb 202430,8130,9829,3329,4229,281.316.467
06 feb 202427,9130,8026,9830,1930,051.806.414
05 feb 202430,3030,7527,7328,0027,871.777.543
02 feb 202432,4733,3029,5330,7930,651.475.825
01 feb 202432,6933,8132,1832,4732,321.101.961
31 gen 202435,9735,9833,1633,5033,342.133.646
30 gen 202434,3038,3333,5235,9735,802.953.636
29 gen 202435,6936,3634,6334,8734,711.251.700
26 gen 202434,9035,3434,7334,8134,65909.534
*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...