Italia markets closed

Sokan New Materials Group Co., Ltd. (688157.SS)

Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
34,40+0,25 (+0,73%)
Alla chiusura: 03:00PM CST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202434,0735,0033,3334,4034,40795.994
27 giu 202432,7535,1832,2534,1534,151.324.835
26 giu 202432,1032,9732,1032,7232,72737.465
25 giu 202432,7233,5032,3132,7832,78579.819
24 giu 202435,0035,3933,0433,1333,13860.649
21 giu 202434,4036,4534,1235,4535,451.177.637
20 giu 202433,5836,2833,0234,7134,711.401.267
19 giu 202433,9434,1833,0033,4333,43348.278
18 giu 202433,8334,3233,3133,9033,90488.049
17 giu 202433,3034,3332,4233,8333,831.008.192
14 giu 202434,3634,3633,1133,2333,23476.149
13 giu 202433,5534,7933,2334,3634,36873.495
12 giu 202432,6134,2832,6133,3033,30950.623
11 giu 202431,5232,7430,4032,6132,61653.940
07 giu 202431,0432,7030,5031,4031,40780.653
06 giu 202431,3931,5930,3030,7830,78617.590
05 giu 202431,0031,5330,4231,1931,19482.268
04 giu 202430,9031,5630,0031,4031,40972.726
03 giu 202433,1533,1530,9031,2231,221.008.826
31 mag 202431,9632,9731,8832,7932,79502.230
30 mag 202431,8732,2231,6131,9631,96271.192
29 mag 202431,3032,3931,0231,8931,89383.202
28 mag 202432,6032,6031,5831,5831,58325.200
27 mag 202431,4332,3630,8832,2132,21638.499
24 mag 202432,6332,6330,9931,6031,601.177.721
23 mag 202432,8033,0232,1032,2332,23565.696
22 mag 202432,9733,8632,9133,1033,10768.065
21 mag 202434,0734,0733,0033,0033,00612.705
20 mag 202433,6534,2533,5133,7533,75853.327
17 mag 202433,1934,2032,9933,7133,71703.032
16 mag 202433,0533,7333,0033,1933,19542.115
15 mag 202433,3633,7732,8233,1933,19466.113
14 mag 202434,0434,3033,3033,3633,36653.525
13 mag 202434,0634,0833,0833,5033,501.102.473
10 mag 202436,0536,1234,2034,6034,601.136.905
09 mag 202435,8536,3935,5235,9035,901.199.707
08 mag 202437,8637,8635,8036,0536,052.369.395
07 mag 202434,5838,1534,5838,1538,152.823.660
06 mag 202433,3034,0332,9033,7633,761.101.492
30 apr 202434,2734,3032,7132,8732,871.768.971
29 apr 202432,0534,1932,0533,9433,94954.762
26 apr 202432,2832,3830,9932,0132,011.198.207
25 apr 202431,2732,5531,0131,7931,79785.013
24 apr 202430,8831,3630,0831,2931,29675.532
23 apr 202430,0031,6630,0031,0131,01973.717
22 apr 202430,2531,0829,4230,4730,47608.080
19 apr 202430,2031,8330,2030,5130,511.257.519
18 apr 202431,1532,4030,2431,1331,131.096.870
17 apr 202431,9633,0030,0131,5531,552.751.142
16 apr 202430,5032,9430,2231,7031,70713.740
15 apr 202433,7934,8031,5032,0932,09932.089
12 apr 202434,7734,9334,2134,2134,21396.353
11 apr 202435,0236,0734,7134,7734,77371.556
10 apr 202436,5436,5435,2035,3035,30517.809
09 apr 202435,0036,7434,9136,1536,15567.853
08 apr 202436,8537,3935,8835,9035,90492.811
03 apr 202437,4437,8736,6036,7136,71406.887
02 apr 202437,4337,9036,7737,4837,48394.651
01 apr 202437,6638,3437,2437,4337,43712.387
29 mar 202436,6837,6636,4137,4337,43166.202
28 mar 202435,0037,8435,0037,1137,11563.649
27 mar 202438,4038,8936,3236,3236,32518.964
26 mar 202437,5038,6137,5038,1538,15347.835
25 mar 202438,5239,4938,1138,2838,28620.889
22 mar 202439,5040,4038,4238,7638,76489.251
21 mar 202441,3441,3439,4039,7639,76518.828
20 mar 202441,0441,1240,2240,4740,47320.701
19 mar 202440,5041,0039,9340,7940,79471.791
18 mar 202438,9140,6838,5540,5040,50587.385
15 mar 202439,2839,6438,2038,9338,93359.627
14 mar 202438,6839,1938,3638,8538,85618.458
13 mar 202438,9439,3838,3038,6838,68589.779
12 mar 202439,5840,1838,0039,2539,25736.420
11 mar 202437,3039,6037,1839,3439,34659.757
08 mar 202437,7338,0137,2637,6837,68311.682
07 mar 202438,3138,6037,1637,6637,66543.225
06 mar 202437,9738,5037,0038,0338,03753.825
05 mar 202438,1639,3837,6138,1938,19715.714
04 mar 202437,8838,5536,9038,3938,39950.715
01 mar 202438,1838,4036,8837,8037,801.073.089
29 feb 202437,0038,8036,8838,0938,091.687.451
28 feb 202440,4941,9437,8838,1838,18933.503
27 feb 202439,3040,8338,8940,5040,50659.562
26 feb 202438,9940,5038,5139,5039,50651.553
23 feb 202437,8038,6637,0638,6638,66422.227
22 feb 202438,0238,3536,8637,6237,62543.233
21 feb 202437,7038,9836,3038,0138,01748.346
20 feb 202437,1237,6636,0637,0637,06587.400
19 feb 202437,4038,4836,0237,6637,661.598.918
08 feb 202431,9238,5430,8738,5438,541.838.622
07 feb 202431,5034,8831,0932,1232,121.543.987
06 feb 202427,7731,4326,6930,1930,191.468.339
05 feb 202433,0133,0128,4929,0129,011.463.698
02 feb 202435,0635,2331,9933,0133,01969.400
01 feb 202433,6036,0533,6034,7834,781.365.938
31 gen 202436,8537,1233,5333,6033,601.508.579
30 gen 202438,3339,3836,8336,8936,89906.308
29 gen 202440,7440,8038,6638,7238,72390.916
26 gen 202441,0941,2039,1340,5840,58820.065
25 gen 202439,8641,7439,7041,2041,20791.290
*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...