Italia markets closed

Shanghai General Healthy Information and Technology Co., Ltd. (605186.SS)

Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
23,55-0,68 (-2,81%)
Alla chiusura: 03:00PM CST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202424,1624,1923,4323,5523,551.960.200
20 giu 202425,5525,5524,0024,2324,232.194.400
19 giu 202425,0025,6625,0025,5025,501.603.000
18 giu 202425,4425,7024,6725,1425,142.630.916
17 giu 202426,4326,4525,5325,6525,652.223.200
14 giu 202427,2027,2026,2626,5126,511.864.000
13 giu 202427,0127,8826,9727,2027,201.967.500
12 giu 202427,4327,8526,9127,0027,001.507.000
11 giu 202426,0427,6426,0127,4327,432.453.116
07 giu 202426,0126,4625,3626,4026,401.975.600
06 giu 202427,2527,4025,7425,8925,892.841.500
05 giu 202428,6728,7026,6427,2227,223.396.000
04 giu 202429,0029,1328,5528,6928,691.623.906
03 giu 202430,1130,2628,7029,0229,021.870.238
31 mag 202430,3130,7029,8830,1130,111.776.600
30 mag 202431,6131,6130,2030,3030,302.687.700
29 mag 202432,7133,0031,5831,8031,803.415.096
28 mag 202431,9033,6031,2332,8432,844.325.400
27 mag 202430,7331,2629,7231,2231,222.731.900
24 mag 202431,6431,6930,6030,7330,731.205.500
23 mag 202432,2032,3931,5831,6231,621.143.300
22 mag 202432,7632,7632,0832,4332,43868.100
21 mag 202432,4932,8831,9332,6632,661.491.417
20 mag 202432,1932,5932,0032,4932,491.347.817
17 mag 202432,6632,9031,9232,1032,101.626.417
16 mag 202434,1434,3832,2132,7032,702.564.800
15 mag 202433,6635,0533,2134,3034,302.296.887
14 mag 202434,5734,8433,3633,3833,382.075.500
13 mag 202435,3935,7434,0534,5134,511.721.217
10 mag 202436,7136,7935,5635,7435,741.399.387
09 mag 202435,7937,1035,7936,5336,531.681.700
08 mag 202437,1537,2535,6135,6835,682.347.300
07 mag 202436,0037,2835,9937,2037,202.516.400
06 mag 202435,8436,6535,4136,0936,092.341.400
30 apr 202434,0136,8034,0035,8835,884.469.170
29 apr 202434,9735,5034,3534,8034,802.334.170
26 apr 202435,5536,5834,5634,9834,983.007.526
25 apr 202435,5835,6934,9235,0035,001.300.100
24 apr 202436,0536,6134,4035,5835,581.929.070
23 apr 202434,9436,7034,5935,9535,951.725.670
22 apr 202435,4036,0934,7634,9434,941.525.570
19 apr 202434,6036,2033,3035,7535,752.937.670
18 apr 202435,7236,2734,7635,3235,321.553.300
17 apr 202434,9837,0834,9835,9335,931.838.500
16 apr 202438,0238,0234,5534,7734,772.032.000
15 apr 202437,6039,5037,4838,2938,291.807.200
12 apr 202438,3939,2037,8037,9837,981.267.900
11 apr 202437,6039,0037,5238,2938,291.066.670
10 apr 202438,8039,0837,5037,8437,84927.170
09 apr 202437,9239,2037,5038,9038,901.125.800
08 apr 202439,0439,1837,9337,9737,971.265.700
03 apr 202439,5740,0738,9739,4139,411.109.600
02 apr 202441,1541,1539,2639,7139,711.413.800
01 apr 202438,4940,7438,0440,6140,612.385.899
29 mar 202438,0038,0037,2538,0238,02646.700
28 mar 202437,0039,1736,2138,1538,152.640.601
27 mar 202438,4938,8936,8136,8536,851.487.500
26 mar 202439,6340,0738,1338,7538,751.685.600
25 mar 202441,3741,6639,3339,5439,542.755.500
22 mar 202443,1843,1841,2642,0042,002.190.916
21 mar 202443,2543,5042,1042,4242,421.427.900
20 mar 202442,3743,3841,9543,3543,352.111.400
19 mar 202444,2044,2042,2842,2842,282.722.100
18 mar 202443,7545,1043,5044,5444,542.955.800
15 mar 202442,6943,3042,0043,3043,301.908.000
14 mar 202442,4543,1041,5043,0043,003.148.389
13 mar 202444,4044,4041,4942,5042,504.737.605
12 mar 202444,5045,8043,5144,4044,402.846.789
11 mar 202443,9044,7443,2044,4644,463.516.300
08 mar 202442,3644,4440,9144,0044,005.291.100
07 mar 202440,7543,4339,0541,8241,827.483.127
06 mar 202438,3239,8438,0139,8439,845.306.277
05 mar 202436,7236,9536,0036,2236,221.475.000
04 mar 202437,4438,2036,6936,9036,902.080.072
01 mar 202438,2038,6637,2038,0838,081.928.300
29 feb 202436,7938,3536,0038,1338,131.977.616
28 feb 202439,4239,9636,0036,6436,643.175.814
27 feb 202439,2740,0037,0640,0040,003.271.016
26 feb 202439,1841,4938,5139,4239,423.109.285
23 feb 202439,4139,4137,6238,9538,953.384.056
22 feb 202435,5039,2335,0539,2139,215.368.498
21 feb 202435,5636,2834,5335,6635,662.407.261
20 feb 202438,4039,6635,0336,2836,284.757.355
19 feb 202437,4438,2536,1437,8037,802.774.900
08 feb 202433,8437,0033,1636,4536,452.704.826
07 feb 202433,5034,7932,7433,8533,853.187.124
06 feb 202432,0034,3330,8734,0034,002.923.916
05 feb 202431,6635,0029,2332,7232,723.709.000
02 feb 202430,8733,6630,6131,8231,824.086.200
01 feb 202429,6630,9628,3030,8830,882.038.105
31 gen 202431,1532,3329,6129,6529,651.816.105
30 gen 202432,0032,4931,1031,1531,15780.300
29 gen 202433,5034,2032,1332,2032,201.678.846
26 gen 202433,6134,5033,0333,6633,661.994.526
25 gen 202431,1233,8031,0933,6133,612.183.700
24 gen 202431,9632,0430,0031,3831,382.123.200
23 gen 202431,6032,3830,6131,4831,482.192.552
22 gen 202434,6534,9831,5531,9031,902.110.452
19 gen 202436,4036,4034,6534,6534,652.906.300
18 gen 202433,2035,7532,0035,7535,755.266.000
*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...