Italia markets closed

Shanghai Orient-Chip Technology Co.,LTD. (688061.SS)

Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
27,48-0,13 (-0,47%)
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 202427,7928,5027,0227,4827,482.149.493
27 giu 202428,7029,0027,5027,6127,612.788.478
26 giu 202429,0029,7027,4029,4829,482.910.982
25 giu 202430,3331,2728,5128,8428,843.578.040
24 giu 202431,4033,6430,4032,2032,205.187.383
21 giu 202432,2932,2929,3931,7431,746.055.571
20 giu 202427,2132,3527,2032,3532,355.414.080
19 giu 202426,9727,4025,9026,9626,961.071.136
18 giu 202426,1827,3126,1726,8226,82933.319
17 giu 202425,9026,8725,1526,3626,361.194.297
14 giu 202426,9426,9425,6026,2026,201.582.184
13 giu 202424,7327,7724,6726,6026,602.195.351
12 giu 202424,5525,1924,5524,7224,72610.299
11 giu 202423,0724,6922,8924,5524,55564.626
07 giu 202422,6623,5022,6523,3023,30641.528
06 giu 202423,9724,4722,5022,6022,60760.916
05 giu 202424,4724,8823,8423,8823,88431.008
04 giu 202425,8025,8924,0724,4824,48700.265
03 giu 202426,5926,8325,6525,8025,80586.538
31 mag 202425,6326,6525,6326,4026,40604.346
30 mag 202425,2726,0324,9225,7525,75516.933
29 mag 202425,3525,6025,1825,2725,27402.172
28 mag 202425,6326,1325,0725,1525,15498.907
27 mag 202424,6025,5524,0825,5225,52509.962
24 mag 202425,1025,4024,5024,5824,58401.528
23 mag 202425,3225,8825,0425,2725,27549.362
22 mag 202425,2725,5724,9525,5325,53318.016
21 mag 202425,2925,4724,9625,1525,15456.126
20 mag 202425,1725,6525,0025,1925,19402.367
17 mag 202424,3125,2224,3125,1725,17481.723
16 mag 202424,1724,8324,1724,3024,30310.701
15 mag 202424,3724,7224,0024,1624,16297.326
14 mag 202424,3324,9024,3024,4724,47384.779
13 mag 202425,3025,3024,2724,3224,32503.524
10 mag 202426,2426,4825,3525,3925,39432.224
09 mag 202425,7926,4625,7926,2326,23459.213
08 mag 202426,3526,6525,7425,7825,78512.376
07 mag 202426,3826,8526,3426,5926,59408.652
06 mag 202426,6926,8226,3026,5126,51437.222
30 apr 202426,4126,8226,2626,3526,35483.438
29 apr 202426,3326,9426,3226,6326,63960.241
26 apr 202425,5126,7725,3526,7026,70704.954
25 apr 202425,4126,3025,3025,6325,63505.650
24 apr 202424,6025,5224,6025,5025,50549.536
23 apr 202424,3524,8924,0524,7924,79606.622
22 apr 202423,6024,6723,1724,6424,64805.095
19 apr 202424,1124,1223,2423,3523,35545.543
18 apr 202423,9024,7323,2824,1724,17564.501
17 apr 202422,2124,1322,2123,9023,90671.248
16 apr 202424,1924,1922,0022,1822,18776.581
15 apr 202425,1725,6323,8724,2324,23867.714
12 apr 202426,0426,5725,5925,5925,59424.690
11 apr 202426,2026,8326,0326,0326,03559.318
10 apr 202427,1327,1726,0926,2326,23525.881
09 apr 202426,8027,2426,5127,1327,13491.835
08 apr 202428,1928,5126,8526,8526,85734.346
03 apr 202428,6629,0027,8128,4928,49642.250
02 apr 202429,2629,2628,6528,9028,90600.404
01 apr 202428,7029,3828,5529,0429,04727.984
29 mar 202427,7229,1827,7228,7528,75739.516
28 mar 202426,5027,4926,2227,2727,27677.108
27 mar 202428,0228,0826,4826,5126,51746.853
26 mar 202428,6329,0727,6727,8727,87697.471
25 mar 202429,9030,0128,4728,5228,52711.693
22 mar 202430,9530,9529,9029,9529,95745.119
21 mar 202431,1831,6530,2130,7230,72686.920
20 mar 202430,9631,1030,3331,0431,04761.919
19 mar 202430,6531,3730,3130,7730,77966.982
18 mar 202429,5530,6929,5530,6430,64897.001
15 mar 202429,3929,6829,0129,6129,61522.637
14 mar 202429,8130,0028,6429,2629,26791.719
13 mar 202429,9230,4029,7030,0330,03751.572
12 mar 202429,2830,1829,2029,8829,88857.783
11 mar 202428,5729,2028,1729,2029,20642.999
08 mar 202428,0428,7928,0328,5728,57516.472
07 mar 202429,2729,6928,1328,1528,15760.314
06 mar 202428,8329,4228,3928,8128,81624.680
05 mar 202429,2229,9728,7128,8528,85966.804
04 mar 202429,7130,5828,8229,2529,25952.023
01 mar 202429,1029,6328,7229,5029,501.093.621
29 feb 202427,6729,5427,5129,1829,181.434.339
28 feb 202430,9131,5627,6727,6727,671.939.968
27 feb 202429,3731,0328,7130,9630,961.315.866
26 feb 202428,9030,4228,3229,3729,371.415.142
23 feb 202427,2628,6527,1328,2828,281.029.491
22 feb 202426,6227,2026,4027,1427,14709.303
21 feb 202426,3427,5926,0726,6126,611.010.171
20 feb 202427,2727,2726,0826,4926,49761.713
19 feb 202426,9427,2525,5526,5926,591.666.982
08 feb 202422,2826,7322,2826,3026,302.007.851
07 feb 202422,7523,5021,2522,2822,281.578.413
06 feb 202421,5423,2520,0022,9322,931.446.657
05 feb 202423,8523,8520,6121,8021,801.554.038
02 feb 202425,4825,9923,0024,0024,001.526.307
01 feb 202426,0026,4225,2725,3425,341.078.461
31 gen 202427,5527,9225,5025,8025,801.258.806
30 gen 202428,5428,6127,3227,3427,341.015.815
29 gen 202430,5030,7128,4128,5928,59998.870
26 gen 202430,7030,8629,9230,1930,19543.320
25 gen 202429,1330,6928,9030,6030,60656.287
*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...