Italia markets closed

Guangdong Lyric Robot Automation Co.,Ltd. (688499.SS)

Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
19,13-0,32 (-1,65%)
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 202419,3619,8219,1119,1319,131.360.739
27 giu 202419,9320,1619,4419,4519,451.287.123
26 giu 202418,9819,9918,5919,9219,922.260.828
25 giu 202419,1419,3318,6318,8518,852.026.164
24 giu 202420,2920,2919,0119,0219,022.417.940
21 giu 202420,7421,0020,2720,3120,311.607.026
20 giu 202421,4021,6120,6920,9120,911.741.045
19 giu 202421,9822,0121,2721,4521,451.522.251
18 giu 202422,5022,5021,6021,9121,911.900.751
17 giu 202421,7522,5121,3821,9221,921.856.777
14 giu 202422,2422,4321,6521,7521,752.244.519
13 giu 202422,2023,0721,8022,4922,492.579.076
12 giu 202421,9522,2421,8522,0022,001.456.062
11 giu 202422,3022,3021,2521,9221,921.701.775
07 giu 202422,0122,1821,6121,9221,921.546.868
06 giu 202423,2523,3521,5521,6021,602.667.556
05 giu 202423,3023,7522,8623,3523,351.349.886
04 giu 202423,5923,6622,7023,3823,381.965.041
03 giu 202425,5625,5623,6123,7723,772.755.313
31 mag 202425,8525,8825,4025,4825,481.287.240
30 mag 202425,9026,3325,4025,6225,621.882.227
29 mag 202425,1726,1025,0825,6125,612.193.531
28 mag 202425,8825,8824,9125,0725,071.956.608
27 mag 202426,1426,3125,2125,8825,882.618.704
24 mag 202425,4026,7925,4025,5625,564.114.874
23 mag 202425,5025,5324,7124,7624,762.013.007
22 mag 202424,8525,8824,7725,7025,702.647.380
21 mag 202425,2025,2824,5524,7524,751.241.513
20 mag 202425,0025,4524,8124,9124,911.789.870
17 mag 202424,7925,0824,4425,0025,001.949.738
16 mag 202424,7025,1024,5524,7624,761.330.775
15 mag 202424,9925,1524,6524,7024,701.381.963
14 mag 202425,1225,6824,7924,8724,871.782.279
13 mag 202426,1126,1424,8925,0625,063.013.685
10 mag 202427,6828,0326,3526,4826,484.111.941
09 mag 202426,7028,4126,7027,7627,765.000.725
08 mag 202427,3127,3126,3426,4026,402.532.969
07 mag 202427,4427,6426,7627,5127,512.850.620
06 mag 202427,0127,7026,9327,2027,203.185.209
30 apr 202428,0028,3726,5026,6126,614.041.449
29 apr 202425,5528,1325,5527,7527,756.131.104
26 apr 202425,3625,8724,9625,5225,523.458.434
25 apr 202424,2026,2724,2025,5025,504.760.552
24 apr 202426,0627,6825,7227,5227,523.731.471
23 apr 202425,8426,5325,7026,0526,052.138.765
22 apr 202426,0126,9025,3125,8425,842.527.643
19 apr 202427,8528,4926,4826,5426,544.007.385
18 apr 202428,4029,5327,0228,0628,064.429.272
17 apr 202427,6128,9327,2228,6628,664.072.260
16 apr 202429,3929,4925,9526,6826,685.651.105
15 apr 202431,0032,7029,1629,7329,736.039.604
12 apr 202433,6033,7331,7031,9031,906.167.696
11 apr 202434,0035,8732,6333,7533,756.531.060
10 apr 202435,1235,6833,8534,7534,759.088.064
09 apr 202431,1236,4831,1236,4236,4212.609.844
08 apr 202433,6835,3831,2231,4631,4610.719.503
03 apr 202435,9638,8034,5035,4535,4516.667.190
02 apr 202427,6032,6927,1732,6932,696.147.354
01 apr 202425,5127,3925,5127,2427,243.078.190
29 mar 202425,3825,9925,2325,5025,501.025.621
28 mar 202424,9725,8624,9125,4725,473.068.586
27 mar 202427,0028,1025,2125,2925,294.517.512
26 mar 202425,5427,4225,1626,4526,453.269.895
25 mar 202426,7926,9425,4625,5425,542.300.569
22 mar 202428,2128,5226,8026,8026,802.881.523
21 mar 202429,1029,3028,0028,3228,321.936.670
20 mar 202428,4429,1028,4429,0629,061.960.422
19 mar 202429,0429,1728,5228,7028,702.109.342
18 mar 202428,0229,1728,0229,1529,153.227.861
15 mar 202427,9628,0627,3827,9327,932.404.428
14 mar 202428,2529,0127,5527,9927,992.820.059
13 mar 202428,9529,2428,1628,4328,432.660.492
12 mar 202429,3029,4528,5029,0029,002.589.360
11 mar 202427,1929,4027,1629,4029,404.098.612
08 mar 202427,2527,7326,7227,1727,173.217.294
07 mar 202427,9728,3027,0027,0227,021.922.263
06 mar 202427,2328,3026,8827,9527,951.665.855
05 mar 202428,2928,3127,1227,3327,331.733.698
04 mar 202429,0029,2627,9928,2828,281.797.652
01 mar 202428,4029,3028,0028,6728,671.763.799
29 feb 202427,0228,2627,0028,1428,142.281.251
28 feb 202429,3030,4827,0927,0927,093.190.565
27 feb 202428,4429,1828,1629,1729,171.655.387
26 feb 202427,8529,1327,8528,6728,672.018.405
23 feb 202427,1927,9327,0027,8527,851.852.804
22 feb 202426,5627,2526,4126,8826,881.402.172
21 feb 202426,0027,5625,6926,5726,572.096.272
20 feb 202425,8826,1425,1626,1426,141.577.572
19 feb 202426,3726,9725,4725,8825,882.372.881
08 feb 202424,3126,3624,3126,1126,112.497.698
07 feb 202424,1925,3223,8224,5324,532.883.671
06 feb 202422,3324,4221,2223,8523,852.532.224
05 feb 202425,1325,2022,2422,6122,612.989.819
02 feb 202426,8227,0524,6325,3725,372.275.698
01 feb 202427,0027,7926,4126,7326,731.945.681
31 gen 202428,0028,8726,7026,7126,712.063.722
30 gen 202429,1829,7328,5628,6728,671.630.804
29 gen 202431,0031,1729,2129,3029,301.763.999
26 gen 202431,7031,8730,5330,6330,631.581.638
25 gen 202430,6931,6730,0131,5931,592.013.194
*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...