Italia markets closed

Shanghai Luoman Technologies Inc. (605289.SS)

Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
25,40-0,14 (-0,55%)
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 202425,2525,8525,1625,4025,40922.725
27 giu 202425,7626,4025,5025,5425,54863.500
26 giu 202424,6426,0024,5025,9725,97941.600
25 giu 202424,7925,1024,4724,8824,88936.900
24 giu 202426,2826,2824,6424,8124,811.397.000
21 giu 202425,9026,5025,6726,2026,20877.700
20 giu 202426,9927,2726,0326,1126,111.219.625
19 giu 202427,1428,3226,8027,1727,171.401.570
18 giu 202426,5026,9726,0426,8726,87675.800
17 giu 202427,3227,3226,5726,6226,62765.200
14 giu 202427,1527,3726,8627,2027,20681.000
13 giu 202427,3027,7027,0627,2227,22819.900
12 giu 202426,6627,6026,5127,3727,371.121.500
11 giu 202426,2126,7525,5726,7026,70982.124
07 giu 202425,9926,4125,6826,1926,191.213.900
06 giu 202427,1027,2525,3625,6825,681.874.750
05 giu 202427,6527,9527,0027,1027,101.066.525
04 giu 202428,0028,1227,3427,5627,561.266.525
03 giu 202428,9929,0928,0628,2828,281.551.800
31 mag 202428,6930,3028,6829,2529,251.511.600
30 mag 202428,8529,1728,2828,6928,69928.600
29 mag 202428,7829,4828,7729,0629,061.188.725
28 mag 202429,6929,7228,9028,9428,94828.825
27 mag 202428,9630,5528,7829,7029,701.289.700
24 mag 202429,0030,1528,8129,5729,571.557.400
23 mag 202430,4130,4529,2029,3229,321.523.900
22 mag 202429,8230,4729,5830,3530,351.601.275
21 mag 202430,3830,5829,5329,5629,562.280.900
20 mag 202430,9831,4330,2730,4730,471.804.600
17 mag 202432,2032,2030,7831,2031,202.305.725
16 mag 202430,0733,0030,0031,9731,973.898.033
15 mag 202431,9031,9130,0030,1030,103.305.032
14 mag 202433,5033,8031,5031,9231,922.829.796
13 mag 202431,4432,8530,9032,5532,552.062.400
10 mag 202432,7332,8531,7531,9231,922.078.432
09 mag 202430,6533,7030,6532,8532,853.549.106
08 mag 202431,3431,7030,6030,6530,652.408.525
07 mag 202430,9832,0730,9231,5031,502.146.600
06 mag 202430,7731,7629,6031,3531,353.613.597
30 apr 202431,1831,1829,7030,3030,302.535.075
29 apr 202430,6031,3030,1830,7830,782.903.325
26 apr 202430,4032,2530,0030,7330,733.572.212
25 apr 202429,8530,5429,3729,9529,952.986.628
24 apr 202429,1030,0528,2029,8529,854.174.225
23 apr 202427,6129,4927,1329,3929,394.369.625
22 apr 202425,6328,0825,6327,6027,604.304.063
19 apr 202427,0027,1025,8526,0226,022.795.500
18 apr 202426,5727,4725,8427,0327,034.173.362
17 apr 202424,6626,7324,6626,7326,734.665.564
16 apr 202426,3826,6824,2324,3024,303.446.233
15 apr 202427,4028,0125,6026,7426,743.212.312
12 apr 202428,0728,3527,2027,3727,373.056.320
11 apr 202428,6529,8027,8028,0028,003.148.700
10 apr 202430,9230,9228,7528,7828,783.115.828
09 apr 202430,2831,0030,2330,9430,941.211.696
08 apr 202431,7131,7530,2230,2830,282.042.918
03 apr 202433,2933,2931,3331,7131,712.218.150
02 apr 202434,5234,8933,0033,3033,301.609.611
01 apr 202433,4834,7033,3934,4034,401.674.900
29 mar 202433,3334,6832,8833,6033,601.438.600
28 mar 202433,0034,2032,0833,5033,502.346.000
27 mar 202435,3535,4132,3033,0433,043.487.502
26 mar 202437,0037,3534,5635,6035,602.920.820
25 mar 202438,0038,6637,2037,4037,401.838.349
22 mar 202439,0639,3537,8638,8238,822.185.418
21 mar 202440,0040,0038,4639,3239,323.201.276
20 mar 202437,7140,0437,4139,7839,784.728.545
19 mar 202436,3038,8936,2237,8837,883.738.312
18 mar 202436,0836,3435,8036,3036,302.017.647
15 mar 202435,6336,4435,2936,0636,061.906.500
14 mar 202435,7136,7035,5035,9735,972.929.300
13 mar 202435,2036,3034,6035,7035,702.969.648
12 mar 202434,1735,1733,8234,7134,711.967.868
11 mar 202433,8034,4933,4634,1634,161.794.768
08 mar 202433,5034,2733,5033,8033,801.312.600
07 mar 202434,1235,1533,3633,7233,721.963.400
06 mar 202433,5734,5333,3334,0834,081.937.590
05 mar 202434,2535,4433,6034,1034,103.197.689
04 mar 202433,9734,3332,3434,2834,282.962.252
01 mar 202434,2334,7933,6033,9733,972.255.488
29 feb 202432,9934,5032,0634,1934,193.065.824
28 feb 202436,5737,9032,9032,9032,905.121.400
27 feb 202435,7637,3135,5236,5536,552.647.004
26 feb 202434,8837,4934,1036,0336,033.111.588
23 feb 202433,6835,2932,8234,8434,842.980.525
22 feb 202432,5033,6032,0033,4033,402.308.621
21 feb 202430,5134,6030,2632,9032,904.186.378
20 feb 202429,9132,1029,5031,6031,604.350.488
19 feb 202428,5030,5828,1329,7629,766.225.089
08 feb 202425,0928,2523,4728,2528,254.400.430
07 feb 202427,0028,1524,3025,6825,685.847.998
06 feb 202426,1228,2325,6826,8626,864.140.292
05 feb 202430,0131,0028,5328,5328,532.455.800
02 feb 202433,9934,3830,3831,7031,703.842.061
01 feb 202435,6335,6333,0233,2333,232.824.278
31 gen 202436,8237,1435,0035,3835,382.435.704
30 gen 202437,8038,1436,0936,5236,522.368.490
29 gen 202437,6938,4037,0537,5237,523.369.370
26 gen 202443,1644,0038,9038,9038,904.687.916
25 gen 202439,9943,4739,0043,2243,223.103.584
*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...