Mercado fechará em 1 h 1 min

Weichai Power Co., Ltd. (000338.SZ)

Shenzhen - Shenzhen Preço Adiado. Moeda em CNY.
Adicionar à lista
15,74-0,22 (-1,38%)
No fechamento: 03:04PM CST
Período:
18 de jun. de 2023 - 18 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 202415,8516,1315,6815,7415,7449.207.937
14 de jun. de 202415,5016,1615,4515,9615,9682.038.464
13 de jun. de 202415,8015,8615,4115,5215,5238.258.505
12 de jun. de 202415,6015,8515,5415,7915,7932.097.509
11 de jun. de 202416,0216,0415,5215,6915,6955.990.883
07 de jun. de 202415,9816,1415,8116,0716,0750.441.133
06 de jun. de 202415,7416,1615,7216,0016,0048.246.356
05 de jun. de 202415,9015,9715,7215,7415,7435.374.717
04 de jun. de 202415,5116,0215,3015,9015,9072.658.142
03 de jun. de 202415,8116,0515,4215,5715,5791.951.547
31 de mai. de 202416,1616,2815,8915,9115,9160.818.800
30 de mai. de 202416,0916,3516,0416,2116,2137.209.684
29 de mai. de 202416,1916,2015,7816,1016,1058.119.416
28 de mai. de 202416,5916,6416,1916,2016,2049.114.142
27 de mai. de 202416,2416,6616,1416,5916,5980.312.682
24 de mai. de 202416,1616,3616,0116,2216,2251.044.590
23 de mai. de 202416,4816,5616,1716,2416,2470.681.025
22 de mai. de 202416,6716,8316,4416,5416,5450.168.583
21 de mai. de 202416,5016,8616,4516,8016,8075.565.300
20 de mai. de 202417,1017,1816,0416,5816,58168.886.114
17 de mai. de 202417,4317,6817,0017,1917,1951.935.725
16 de mai. de 202417,9818,0317,4517,4517,4569.303.676
15 de mai. de 202417,6518,3117,5917,9817,9865.284.558
14 de mai. de 202417,7918,1517,5717,6617,6656.428.120
13 de mai. de 202417,7317,8517,5717,8017,8042.200.355
10 de mai. de 202417,8618,1717,6317,7917,7956.429.553
09 de mai. de 202417,1718,0317,1217,9617,9673.519.562
08 de mai. de 202417,5417,5717,1817,2317,2327.805.272
07 de mai. de 202417,2517,6417,2117,4117,4145.363.830
06 de mai. de 202417,4017,6716,8217,3117,31126.310.770
30 de abr. de 202417,8217,9017,2717,3917,3967.858.870
29 de abr. de 202417,6917,8317,3817,7417,7453.999.838
26 de abr. de 202417,6217,7617,3917,6617,6645.356.819
25 de abr. de 202417,7617,8917,4517,5417,5428.032.204
24 de abr. de 202417,2717,8217,2717,7917,7943.977.873
23 de abr. de 202418,0818,1517,4317,5317,5375.060.683
22 de abr. de 202418,5919,0218,1318,1618,1673.531.800
19 de abr. de 202418,3018,5618,2818,4918,4932.992.121
18 de abr. de 202418,4418,7518,3118,3918,3947.246.573
17 de abr. de 202418,2518,4917,9518,4918,4949.704.878
16 de abr. de 202418,3518,5218,1118,1618,1657.612.129
15 de abr. de 202417,8718,5017,8018,3918,3971.839.751
12 de abr. de 202417,8118,0317,7817,9017,9033.441.002
11 de abr. de 202417,5018,1317,4117,9017,9052.263.304
10 de abr. de 202417,4517,7217,3917,5517,5525.042.390
09 de abr. de 202417,8017,8517,3017,5217,5248.933.250
08 de abr. de 202417,6518,0317,6117,7517,7542.022.104
03 de abr. de 202417,7817,8417,6217,7717,7743.010.276
02 de abr. de 202417,2017,8217,2017,7817,7882.866.133
01 de abr. de 202416,8617,2116,8417,1717,1771.497.998
29 de mar. de 202416,2316,7716,2316,6916,6930.527.791
28 de mar. de 202415,9616,5015,9516,3116,3145.777.005
27 de mar. de 202416,5616,5816,0816,0816,0839.537.131
26 de mar. de 202416,3116,5816,1616,5116,5152.513.767
25 de mar. de 202416,0216,4915,9816,2716,2750.832.905
22 de mar. de 202416,0416,1115,8716,0516,0534.658.054
21 de mar. de 202416,1416,2115,9416,0216,0233.831.489
20 de mar. de 202416,2016,3816,0616,1416,1437.268.950
19 de mar. de 202416,4816,5016,0416,2316,2355.087.096
18 de mar. de 202416,4316,6816,4216,5516,5534.420.038
15 de mar. de 202416,4216,4816,2016,4216,4231.820.694
14 de mar. de 202415,9516,5815,9016,4116,4173.109.364
13 de mar. de 202415,9916,0415,7915,9515,9549.484.994
12 de mar. de 202416,3216,3715,7015,8915,8988.607.828
11 de mar. de 202416,6116,7516,1016,3316,3350.770.651
08 de mar. de 202416,5516,7816,5116,6016,6036.929.026
07 de mar. de 202416,4016,7016,3916,5516,5545.413.748
06 de mar. de 202416,3716,6616,3316,4316,4348.491.401
05 de mar. de 202416,2516,4816,0616,3816,3859.605.777
04 de mar. de 202416,3116,5316,0916,2216,2269.505.481
01 de mar. de 202417,0017,0416,2416,3316,3382.464.578
29 de fev. de 202415,9316,9315,8916,8816,8881.809.963
28 de fev. de 202416,6816,6815,9015,9715,9790.495.402
27 de fev. de 202416,7416,7916,5016,6816,6847.716.131
26 de fev. de 202416,4717,0216,4616,7516,7578.484.560
23 de fev. de 202416,5416,6016,2616,2816,2833.865.608
22 de fev. de 202416,1016,4916,0416,4416,4450.720.041
21 de fev. de 202416,3216,5216,1616,1816,1863.770.939
20 de fev. de 202415,7316,3315,7016,2816,2879.745.650
19 de fev. de 202415,5515,8015,5115,7815,7853.086.884
08 de fev. de 202415,5115,7715,4715,7215,7260.984.151
07 de fev. de 202415,3215,6815,2615,4715,4796.723.463
06 de fev. de 202415,0015,4514,9615,4015,4079.339.878
05 de fev. de 202414,8015,2314,7515,1015,1087.351.749
02 de fev. de 202415,0515,2114,5814,9614,9652.995.100
01 de fev. de 202414,7715,2614,7015,0315,0354.232.795
31 de jan. de 202414,9115,1314,7514,7714,7743.695.166
30 de jan. de 202414,9715,1714,9014,9314,9350.774.919
29 de jan. de 202415,1615,3215,0115,0215,0247.263.484
26 de jan. de 202415,1115,2614,9715,1615,1647.978.254
25 de jan. de 202414,6615,1514,6515,0915,0964.528.835
24 de jan. de 202414,3614,7614,3114,7014,7075.525.658
23 de jan. de 202414,0014,1913,7714,0914,0945.718.403
22 de jan. de 202414,3014,4013,9714,0314,0359.687.731
19 de jan. de 202414,5014,5114,2414,3014,3045.958.020
18 de jan. de 202414,6014,6814,1514,6014,6067.631.222
17 de jan. de 202414,9215,0314,7214,7214,7241.654.853
16 de jan. de 202414,5015,1314,5014,9614,9679.100.006
15 de jan. de 202414,3714,6914,2714,5714,5747.192.286
12 de jan. de 202414,1514,5814,1314,4414,4455.806.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...