Mercado fechará em 6 h 14 min

Guangdong Wenke Green Technology Corp.,Ltd. (002775.SZ)

Shenzhen - Shenzhen Preço Adiado. Moeda em CNY.
Adicionar à lista
1,8700+0,0800 (+4,47%)
No fechamento: 03:04PM CST
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 20241,88001,87001,71001,87001,87007.562.092
25 de jun. de 20241,80001,85001,78001,79001,79005.276.624
24 de jun. de 20241,86001,90001,79001,79001,79007.917.904
21 de jun. de 20241,88001,94001,86001,89001,89004.094.880
20 de jun. de 20241,99001,99001,88001,90001,90007.631.956
19 de jun. de 20241,95001,99001,93001,98001,98006.366.093
18 de jun. de 20241,90001,96001,88001,95001,95005.198.875
17 de jun. de 20241,94001,98001,89001,90001,90006.293.296
14 de jun. de 20241,99002,00001,91001,95001,95005.766.552
13 de jun. de 20242,06002,07001,97001,99001,99006.694.040
12 de jun. de 20241,94002,04001,93002,03002,03009.437.136
11 de jun. de 20241,99001,99001,90001,94001,94008.952.604
07 de jun. de 20241,87002,02001,87001,99001,990013.949.328
06 de jun. de 20241,96002,02001,84001,85001,850019.382.931
05 de jun. de 20241,86002,05001,86001,92001,920027.537.576
04 de jun. de 20242,47002,53002,07002,07002,070035.327.160
03 de jun. de 20242,45002,46002,22002,30002,300021.560.096
31 de mai. de 20242,41002,50002,35002,47002,470010.613.200
30 de mai. de 20242,42002,44002,36002,41002,41007.156.204
29 de mai. de 20242,34002,43002,32002,41002,41009.591.680
28 de mai. de 20242,37002,40002,34002,35002,35004.771.101
27 de mai. de 20242,43002,46002,37002,40002,40004.893.300
24 de mai. de 20242,42002,47002,39002,42002,42004.910.068
23 de mai. de 20242,54002,54002,42002,45002,45007.586.056
22 de mai. de 20242,49002,57002,49002,55002,55006.783.741
21 de mai. de 20242,57002,58002,49002,51002,51004.830.420
20 de mai. de 20242,65002,67002,54002,57002,57007.703.168
17 de mai. de 20242,60002,63002,54002,63002,63007.094.600
16 de mai. de 20242,53002,62002,53002,58002,58009.087.012
15 de mai. de 20242,49002,55002,45002,52002,52005.121.400
14 de mai. de 20242,45002,50002,43002,49002,49005.242.060
13 de mai. de 20242,45002,48002,40002,43002,43004.899.900
10 de mai. de 20242,55002,57002,46002,49002,49006.418.032
09 de mai. de 20242,49002,55002,47002,53002,53004.996.460
08 de mai. de 20242,53002,57002,47002,49002,49005.583.500
07 de mai. de 20242,54002,56002,50002,53002,53005.973.568
06 de mai. de 20242,52002,58002,48002,53002,530010.139.844
30 de abr. de 20242,51002,52002,41002,45002,450011.229.248
29 de abr. de 20242,36002,53002,34002,52002,520010.028.636
26 de abr. de 20242,37002,38002,30002,36002,36008.765.356
25 de abr. de 20242,35002,39002,30002,36002,36006.913.103
24 de abr. de 20242,26002,37002,24002,32002,32009.383.434
23 de abr. de 20242,19002,30002,17002,26002,26009.129.860
22 de abr. de 20242,27002,27002,11002,19002,19008.624.320
19 de abr. de 20242,32002,35002,24002,28002,28007.461.591
18 de abr. de 20242,35002,39002,24002,33002,330011.934.344
17 de abr. de 20242,17002,34002,16002,33002,330016.028.461
16 de abr. de 20242,35002,37002,17002,17002,170012.430.622
15 de abr. de 20242,64002,66002,40002,41002,410015.151.300
12 de abr. de 20242,71002,74002,66002,67002,67008.689.800
11 de abr. de 20242,66002,75002,63002,72002,72007.833.916
10 de abr. de 20242,77002,78002,65002,69002,69009.319.916
09 de abr. de 20242,70002,79002,69002,77002,770010.343.544
08 de abr. de 20242,85002,86002,70002,71002,710012.107.059
03 de abr. de 20242,94002,94002,75002,84002,840018.627.556
02 de abr. de 20242,95003,03002,88002,95002,950014.425.911
01 de abr. de 20242,90002,96002,86002,95002,950010.894.157
29 de mar. de 20242,85002,92002,82002,90002,90006.817.699
28 de mar. de 20242,78002,86002,78002,85002,850010.215.620
27 de mar. de 20242,91002,91002,74002,77002,77008.622.000
26 de mar. de 20242,87002,91002,81002,88002,880010.598.152
25 de mar. de 20242,95002,97002,83002,84002,840016.110.302
22 de mar. de 20243,06003,09002,94002,95002,950018.659.863
21 de mar. de 20243,09003,11002,98003,06003,060019.028.748
20 de mar. de 20242,98003,10002,94003,09003,090022.003.747
19 de mar. de 20243,04003,05002,93002,98002,980016.565.180
18 de mar. de 20242,92003,05002,92003,03003,030023.569.737
15 de mar. de 20242,95002,97002,88002,93002,930017.664.267
14 de mar. de 20242,94003,04002,90002,94002,940026.565.877
13 de mar. de 20243,03003,09002,92002,99002,990042.095.449
12 de mar. de 20243,43003,43003,01003,16003,160071.955.793
11 de mar. de 20243,12003,12003,12003,12003,12009.958.874
08 de mar. de 20242,60002,84002,58002,84002,840018.322.239
07 de mar. de 20242,55002,65002,54002,58002,580012.983.416
06 de mar. de 20242,45002,55002,43002,53002,530011.116.033
05 de mar. de 20242,53002,55002,44002,45002,450010.667.200
04 de mar. de 20242,60002,63002,47002,54002,540011.413.864
01 de mar. de 20242,65002,67002,56002,61002,610012.611.860
29 de fev. de 20242,50002,64002,43002,63002,630019.702.240
28 de fev. de 20242,85002,95002,55002,55002,550028.109.764
27 de fev. de 20242,76002,84002,71002,83002,830020.321.910
26 de fev. de 20242,71002,83002,65002,76002,760028.042.894
23 de fev. de 20242,58002,72002,54002,65002,650025.388.742
22 de fev. de 20242,51002,62002,42002,58002,580028.222.713
21 de fev. de 20242,28002,54002,24002,54002,540023.777.931
20 de fev. de 20242,27002,31002,18002,31002,310022.064.487
19 de fev. de 20242,18002,28002,02002,28002,280034.089.835
08 de fev. de 20241,93002,25001,93002,24002,240045.732.902
07 de fev. de 20242,37002,37002,14002,14002,14008.562.360
06 de fev. de 20242,38002,43002,38002,38002,380014.530.016
05 de fev. de 20242,90002,91002,64002,64002,64005.682.500
02 de fev. de 20243,00003,14002,80002,93002,930020.143.500
01 de fev. de 20243,32003,32003,02003,02003,020016.572.404
31 de jan. de 20243,45003,58003,26003,35003,350013.755.862
30 de jan. de 20243,73003,73003,51003,53003,53008.990.928
29 de jan. de 20243,91003,94003,67003,70003,70008.180.916
26 de jan. de 20243,79003,95003,79003,91003,91009.292.432
25 de jan. de 20243,66003,80003,61003,80003,80009.021.132
24 de jan. de 20243,45003,61003,45003,60003,600011.611.244
23 de jan. de 20243,57003,57003,33003,44003,440015.043.580
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...