Italia markets open in 45 minutes

Beijing Hotgen Biotech Co., Ltd. (688068.SS)

Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
25,78+0,06 (+0,23%)
In data: 02:00PM CST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202425,8126,0125,6225,7825,78364.928
27 giu 202426,4226,6825,7125,7225,72433.729
26 giu 202426,0026,5725,6026,4926,49648.878
25 giu 202425,9826,2525,5026,0026,00352.373
24 giu 202427,0027,0025,8925,8925,89623.219
21 giu 202427,5027,6126,9027,1127,11739.393
20 giu 202427,1127,8527,1027,5027,501.075.155
19 giu 202427,6027,6026,9227,0727,07347.979
18 giu 202426,8027,0926,6827,0027,00554.208
17 giu 202427,5428,0026,8926,9426,941.152.475
14 giu 202427,8827,9427,3327,7427,74697.747
13 giu 202427,3028,3027,3027,9627,96830.875
12 giu 202427,9328,2427,5827,9727,97683.090
11 giu 202428,0128,3027,2627,7927,79811.828
07 giu 202427,7628,4627,6028,1928,19383.685
06 giu 202429,2029,2027,5827,7827,781.180.113
05 giu 202429,2529,7528,8228,9728,97743.336
04 giu 202429,8529,8529,0329,1929,19684.434
03 giu 202430,8231,0429,3329,5929,591.646.519
31 mag 202430,6031,6330,0030,9330,932.753.426
30 mag 202429,1129,9328,6029,6929,691.206.030
29 mag 202429,9530,1429,2229,2929,29907.891
28 mag 202429,0030,4829,0030,1930,191.788.505
27 mag 202428,8028,9828,1528,7528,75522.424
24 mag 202428,9229,2528,5028,7128,71532.517
23 mag 202429,3929,4028,6828,7528,75517.179
22 mag 202429,6029,7029,1829,4929,49435.463
21 mag 202430,1130,1129,1229,3229,32715.692
20 mag 202429,7230,2329,6629,9629,96671.191
17 mag 202429,5929,7929,4029,7229,72534.791
16 mag 202429,8929,8929,4629,5529,55533.569
15 mag 202429,9130,0029,4029,5529,55688.227
14 mag 202430,0230,5029,9130,0030,00662.237
13 mag 202431,3931,3930,0230,0930,091.493.167
10 mag 202431,7532,2231,3131,3931,391.040.620
09 mag 202432,3332,3331,4931,7531,752.000.985
08 mag 202430,7932,8830,7932,3532,353.190.013
07 mag 202430,3031,0230,0130,8030,801.093.670
06 mag 202430,0030,3829,8030,1830,18896.715
30 apr 202429,3530,0128,9229,8529,851.516.502
29 apr 202428,4029,5528,3029,5329,531.045.248
26 apr 202427,9428,5027,7028,4428,44657.919
25 apr 202427,8328,2027,7527,9727,97572.557
24 apr 202427,9927,9927,5327,8327,83520.041
23 apr 202427,7528,0927,3027,7827,78530.638
22 apr 202427,5128,1327,0627,6327,63551.544
19 apr 202427,6828,0327,4527,5127,51486.708
18 apr 202428,2628,3627,6128,1428,14673.287
17 apr 202427,2628,4027,2628,0128,01671.606
16 apr 202428,7028,7026,8526,9026,90872.225
15 apr 202429,6129,9628,0328,7728,771.094.661
12 apr 202429,9630,3129,5429,6329,63363.120
11 apr 202430,1030,4829,8329,9629,96663.497
10 apr 202431,0431,0430,0330,1330,13749.123
09 apr 202430,0131,0830,0131,0431,04752.741
08 apr 202431,1231,4830,0930,1730,17857.890
03 apr 202431,4431,7731,2431,4031,40714.098
02 apr 202431,2231,4530,9531,3031,30593.240
01 apr 202430,7231,4630,7231,4531,45688.910
29 mar 202430,3030,7130,0930,5630,56344.920
28 mar 202429,6130,6729,6030,2230,22865.381
27 mar 202430,5731,7630,0930,0930,091.461.582
26 mar 202431,2531,4430,2830,5730,57921.688
25 mar 202432,2632,5931,2031,2531,25996.982
22 mar 202433,2033,2032,0132,2532,251.519.132
21 mar 202433,0234,0832,8233,3533,351.825.894
20 mar 202433,0033,4232,6533,1833,181.760.211
19 mar 202433,5033,6832,8832,9432,941.760.568
18 mar 202431,5034,0031,1933,6833,683.924.194
15 mar 202431,0131,7030,8231,2431,241.171.620
14 mar 202432,1532,7930,9831,1831,181.656.720
13 mar 202432,0032,0131,3331,8231,821.169.246
12 mar 202431,2932,1831,2831,9031,901.537.914
11 mar 202430,3031,3030,1131,3031,301.227.994
08 mar 202431,1031,1130,2030,2730,27675.960
07 mar 202431,4131,6730,6630,7030,701.054.887
06 mar 202431,3831,7530,9331,4431,441.023.026
05 mar 202432,2532,2631,3231,3331,331.113.584
04 mar 202432,3832,9831,9532,3732,371.297.890
01 mar 202432,4532,5831,9132,3832,381.267.811
29 feb 202431,4432,6231,4432,4532,452.231.912
28 feb 202434,1335,3032,0332,0732,072.705.298
27 feb 202433,0034,1332,8034,1334,131.518.435
26 feb 202433,1333,8832,7433,2333,231.577.050
23 feb 202433,6733,6732,6933,1333,131.169.443
22 feb 202433,1233,2632,5033,1333,131.028.974
21 feb 202432,3433,6532,2932,9632,961.597.090
20 feb 202432,6833,7932,0032,7832,781.797.518
19 feb 202432,4733,8331,1133,0833,084.627.057
08 feb 202427,1831,6727,1031,6731,673.977.853
07 feb 202426,5127,4625,9026,3926,391.745.577
06 feb 202424,7527,5023,6726,7026,701.808.456
05 feb 202427,1827,6424,5624,5624,561.814.266
02 feb 202430,0030,0026,7927,6527,651.648.358
01 feb 202429,0930,6628,8129,3029,301.297.755
31 gen 202430,6430,9528,6828,9628,961.732.130
30 gen 202432,5232,9931,2031,2631,26985.329
29 gen 202433,6434,1032,5132,7332,73842.630
26 gen 202434,3634,6333,4033,6033,601.012.599
25 gen 202433,4734,5233,1334,3634,361.286.615
*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...