Mercado abrirá em 3 h 12 min

Jiangyin Zhongnan Heavy Industries Co.,Ltd (002445.SZ)

Shenzhen - Shenzhen Preço Adiado. Moeda em CNY.
Adicionar à lista
1,7300-0,0100 (-0,57%)
No fechamento: 03:04PM CST
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 20241,75001,74001,70001,73001,730026.236.866
14 de jun. de 20241,75001,79001,73001,74001,740037.802.928
13 de jun. de 20241,82001,86001,75001,76001,760082.935.092
12 de jun. de 20241,64001,78001,64001,78001,780046.740.700
11 de jun. de 20241,63001,65001,59001,62001,620017.853.850
07 de jun. de 20241,63001,68001,62001,63001,630016.673.340
06 de jun. de 20241,69001,71001,61001,63001,630032.837.290
05 de jun. de 20241,73001,74001,69001,70001,700018.475.634
04 de jun. de 20241,68001,74001,63001,72001,720035.585.200
03 de jun. de 20241,78001,79001,66001,69001,690047.168.911
31 de mai. de 20241,73001,80001,73001,77001,770026.901.973
30 de mai. de 20241,77001,78001,72001,73001,730021.212.347
29 de mai. de 20241,77001,79001,74001,78001,780028.063.363
28 de mai. de 20241,78001,79001,76001,77001,770013.377.331
27 de mai. de 20241,80001,81001,76001,78001,780019.539.897
24 de mai. de 20241,81001,83001,79001,80001,800016.504.074
23 de mai. de 20241,84001,85001,81001,82001,820017.100.860
22 de mai. de 20241,84001,88001,83001,85001,850018.897.355
21 de mai. de 20241,87001,87001,79001,85001,850053.808.567
20 de mai. de 20241,91001,91001,85001,87001,870037.765.553
17 de mai. de 20241,91001,92001,89001,91001,910016.263.291
16 de mai. de 20241,90001,92001,90001,91001,910013.923.591
15 de mai. de 20241,92001,93001,90001,90001,900011.194.711
14 de mai. de 20241,90001,94001,90001,93001,930016.375.711
13 de mai. de 20241,94001,94001,90001,90001,900025.830.824
10 de mai. de 20241,96001,97001,93001,95001,950016.817.376
09 de mai. de 20241,96001,97001,94001,96001,960016.962.193
08 de mai. de 20241,98001,98001,94001,95001,950018.056.923
07 de mai. de 20242,00002,01001,96001,98001,980025.399.120
06 de mai. de 20241,97002,02001,95002,00002,000039.988.720
30 de abr. de 20242,01002,01001,93001,95001,950051.582.770
29 de abr. de 20241,98002,05001,98002,03002,030036.013.014
26 de abr. de 20241,96001,99001,94001,99001,990030.252.695
25 de abr. de 20241,94001,98001,93001,95001,950019.003.610
24 de abr. de 20241,95001,96001,93001,95001,950018.281.821
23 de abr. de 20241,96001,98001,94001,95001,950018.352.191
22 de abr. de 20241,96002,00001,93001,96001,960021.203.730
19 de abr. de 20241,97002,00001,94001,97001,970026.798.940
18 de abr. de 20242,02002,03001,97001,98001,980037.546.580
17 de abr. de 20241,90002,03001,90002,02002,020043.250.390
16 de abr. de 20242,02002,02001,88001,88001,880061.115.010
15 de abr. de 20242,06002,09001,91002,03002,030056.852.500
12 de abr. de 20242,12002,14002,06002,08002,080037.187.500
11 de abr. de 20242,10002,16002,08002,13002,130031.698.905
10 de abr. de 20242,16002,16002,09002,10002,100035.923.554
09 de abr. de 20242,13002,16002,11002,15002,150031.205.452
08 de abr. de 20242,16002,17002,12002,13002,130033.571.770
03 de abr. de 20242,18002,19002,15002,17002,170029.091.050
02 de abr. de 20242,22002,22002,18002,18002,180034.448.185
01 de abr. de 20242,18002,22002,17002,22002,220044.083.813
29 de mar. de 20242,18002,19002,15002,18002,180020.627.598
28 de mar. de 20242,11002,19002,11002,18002,180058.829.689
27 de mar. de 20242,21002,21002,12002,12002,120060.795.561
26 de mar. de 20242,24002,26002,17002,22002,2200107.402.974
25 de mar. de 20242,31002,48002,24002,30002,3000160.924.928
22 de mar. de 20242,24002,29002,18002,26002,260078.983.001
21 de mar. de 20242,23002,28002,22002,25002,250073.112.443
20 de mar. de 20242,16002,22002,16002,21002,210053.974.952
19 de mar. de 20242,18002,25002,17002,17002,170066.822.050
18 de mar. de 20242,14002,21002,12002,19002,190069.928.721
15 de mar. de 20242,08002,12002,07002,12002,120031.834.958
14 de mar. de 20242,12002,14002,06002,10002,100051.196.503
13 de mar. de 20242,11002,15002,09002,12002,120046.127.798
12 de mar. de 20242,08002,12002,06002,11002,110044.752.121
11 de mar. de 20242,05002,09002,05002,08002,080038.008.350
08 de mar. de 20242,07002,08002,03002,06002,060047.070.516
07 de mar. de 20242,05002,15002,04002,08002,080074.141.496
06 de mar. de 20242,04002,07002,03002,05002,050035.915.093
05 de mar. de 20242,07002,08002,03002,05002,050038.519.930
04 de mar. de 20242,10002,10002,03002,07002,070044.968.977
01 de mar. de 20242,06002,11002,05002,10002,100054.504.196
29 de fev. de 20241,98002,07001,97002,06002,060055.525.553
28 de fev. de 20242,15002,20001,99002,00002,0000115.380.825
27 de fev. de 20242,10002,15002,08002,15002,150075.608.380
26 de fev. de 20242,10002,15002,07002,13002,130076.282.626
23 de fev. de 20242,04002,10002,02002,10002,100079.380.797
22 de fev. de 20241,97002,02001,96002,02002,020056.766.136
21 de fev. de 20241,93002,01001,91001,97001,970065.215.659
20 de fev. de 20241,93001,95001,88001,94001,940053.561.570
19 de fev. de 20241,90002,02001,86001,94001,940080.276.696
08 de fev. de 20241,70001,86001,67001,86001,860079.558.753
07 de fev. de 20241,77001,81001,66001,69001,690072.377.418
06 de fev. de 20241,62001,85001,58001,78001,780082.316.441
05 de fev. de 20241,90001,91001,75001,75001,750086.911.130
02 de fev. de 20242,04002,09001,87001,94001,940076.430.590
01 de fev. de 20242,04002,09001,99002,02002,020065.190.270
31 de jan. de 20242,12002,16002,05002,08002,080074.898.262
30 de jan. de 20242,18002,19002,09002,11002,110054.886.440
29 de jan. de 20242,20002,24002,16002,20002,200067.959.229
26 de jan. de 20242,17002,27002,16002,22002,220086.589.310
25 de jan. de 20242,08002,20002,07002,18002,180071.956.992
24 de jan. de 20242,05002,11002,02002,10002,100070.285.233
23 de jan. de 20241,97002,04001,95002,02002,020043.259.230
22 de jan. de 20242,10002,12001,97002,00002,000050.471.739
19 de jan. de 20242,10002,15002,10002,10002,100039.418.500
18 de jan. de 20242,13002,15002,06002,12002,120057.654.519
17 de jan. de 20242,20002,21002,14002,14002,140041.209.964
16 de jan. de 20242,24002,24002,18002,21002,210051.241.998
15 de jan. de 20242,24002,26002,23002,23002,230040.165.537
12 de jan. de 20242,28002,30002,24002,26002,260047.275.946
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...