Mercado abrirá em 1 h 22 min

Sinocare Inc. (300298.SZ)

Shenzhen - Shenzhen Preço Adiado. Moeda em CNY.
Adicionar à lista
26,38+1,80 (+7,32%)
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 202425,6126,4424,4526,3826,386.581.042
25 de jun. de 202424,9925,4923,9924,5824,584.596.243
24 de jun. de 202425,4626,0424,9925,0925,093.451.466
21 de jun. de 202425,6126,0125,2825,8325,832.311.594
20 de jun. de 202425,6026,1525,5025,5325,532.329.555
19 de jun. de 202426,3026,7225,5225,7925,794.631.302
18 de jun. de 202426,5927,2726,4326,5526,552.294.580
17 de jun. de 202426,5026,9526,1826,7526,753.103.552
14 de jun. de 202426,8527,0626,5126,6526,652.068.016
13 de jun. de 202426,6827,0726,4326,8326,832.423.695
12 de jun. de 202427,1527,4826,5426,6526,652.153.300
11 de jun. de 202426,6027,3326,3327,1527,152.709.000
07 de jun. de 202427,1227,5426,4526,5726,573.233.249
06 de jun. de 202427,7227,9526,7226,8526,855.648.804
05 de jun. de 202428,2028,3127,6427,7627,762.743.600
04 de jun. de 202427,4128,5027,0128,3028,303.461.947
03 de jun. de 202427,8727,8827,0027,4427,446.483.551
31 de mai. de 202427,7028,2227,3927,8727,873.565.722
30 de mai. de 202428,2228,2627,3927,5227,523.458.482
29 de mai. de 202427,1628,1027,0027,8227,825.096.882
28 de mai. de 202426,7027,7926,6227,1227,126.266.419
27 de mai. de 202426,7227,1525,8326,9726,975.303.268
24 de mai. de 202425,5027,1925,3126,4826,489.439.416
23 de mai. de 202425,0025,8024,6825,6525,656.953.506
22 de mai. de 202424,9025,0924,5324,9324,934.876.900
21 de mai. de 202424,5025,0523,9724,8124,814.978.842
20 de mai. de 202423,5024,6823,3924,5424,544.987.825
17 de mai. de 202423,6523,8523,2023,5023,502.327.600
16 de mai. de 202423,6924,0723,3323,6623,662.863.392
15 de mai. de 202424,3124,3123,5023,5823,581.982.124
14 de mai. de 202423,6024,3323,5824,1024,103.077.514
13 de mai. de 202423,4123,9322,9323,7523,754.999.318
10 de mai. de 202424,1624,2723,1523,4623,465.355.642
09 de mai. de 202424,3624,7024,1224,1824,184.314.705
08 de mai. de 202424,6924,9724,3824,4524,453.932.000
07 de mai. de 202425,0825,0824,1024,5924,594.404.881
06 de mai. de 202424,3024,9224,0124,7324,735.105.536
30 de abr. de 202424,1224,3523,7123,8923,894.204.476
29 de abr. de 202422,6724,2522,6724,1224,126.485.800
26 de abr. de 202423,1423,9722,9023,1723,179.028.804
25 de abr. de 202422,8023,5822,5023,1723,175.330.576
24 de abr. de 202422,8023,0722,4922,8222,826.375.413
23 de abr. de 202421,1323,0021,1322,8022,8012.979.196
22 de abr. de 202420,0621,6619,8121,4921,498.779.506
19 de abr. de 202419,5920,1019,2219,9219,925.060.891
18 de abr. de 202419,7020,5419,1919,9819,987.345.461
17 de abr. de 202420,2720,5819,3619,8519,8510.116.961
16 de abr. de 202421,3021,6620,0120,1220,127.874.928
15 de abr. de 202421,2822,2021,1021,4821,487.636.987
12 de abr. de 202420,9021,8220,9021,3421,347.403.799
11 de abr. de 202420,0221,2119,9021,0021,007.186.771
10 de abr. de 202420,4420,5519,9120,0620,062.362.105
09 de abr. de 202420,0020,4119,7920,4020,402.976.241
08 de abr. de 202420,8220,8919,7819,8719,874.868.370
03 de abr. de 202420,9321,0720,6120,9320,932.359.017
02 de abr. de 202421,2121,2320,6220,8820,882.746.586
01 de abr. de 202421,1121,2620,9121,2121,212.379.818
29 de mar. de 202420,7620,7720,2220,9620,96986.060
28 de mar. de 202420,3620,8019,9520,6520,653.063.673
27 de mar. de 202420,7320,8620,1220,1520,152.479.400
26 de mar. de 202420,7520,9020,4120,7020,702.649.995
25 de mar. de 202421,1821,4720,6020,6520,653.639.526
22 de mar. de 202421,7921,9521,0921,2921,293.208.503
21 de mar. de 202422,1922,3021,8321,9121,912.610.315
20 de mar. de 202422,0122,2521,7322,2322,233.721.179
19 de mar. de 202422,4922,5121,9721,9921,993.410.456
18 de mar. de 202422,3822,5021,7122,4822,484.180.103
15 de mar. de 202422,3722,5422,0222,3322,332.733.132
14 de mar. de 202422,5522,8622,1222,3222,323.945.182
13 de mar. de 202422,2822,9421,9622,4722,476.921.105
12 de mar. de 202421,7022,3821,6422,2422,246.308.634
11 de mar. de 202421,1221,6120,9021,6121,616.675.706
08 de mar. de 202421,3521,5920,7421,1121,115.888.590
07 de mar. de 202422,0222,2521,3121,3421,344.562.497
06 de mar. de 202422,2222,3921,8121,9921,993.665.600
05 de mar. de 202423,2923,3022,0522,2822,286.536.120
04 de mar. de 202422,9823,4422,8523,3023,305.143.146
01 de mar. de 202423,2523,4622,5022,9022,907.099.670
29 de fev. de 202422,7423,6922,7323,4723,476.797.100
28 de fev. de 202423,9225,0723,3023,3123,316.668.724
27 de fev. de 202423,5623,9923,3023,9823,983.085.843
26 de fev. de 202423,3024,0722,9823,5623,563.683.890
23 de fev. de 202423,6723,8422,9523,3923,393.385.680
22 de fev. de 202423,5623,8823,2323,6623,662.730.269
21 de fev. de 202422,8724,4622,8123,5823,584.636.868
20 de fev. de 202423,4023,7522,9523,2423,244.108.200
19 de fev. de 202424,6524,8123,2923,6423,645.666.020
08 de fev. de 202424,1226,1123,7124,5124,516.378.570
07 de fev. de 202423,3425,3722,9624,2724,277.038.888
06 de fev. de 202420,5423,5520,3023,2323,236.931.999
05 de fev. de 202421,7522,1420,2020,8620,865.131.717
02 de fev. de 202423,7723,7721,6222,2622,263.365.642
01 de fev. de 202423,2624,3823,2623,6123,613.971.789
31 de jan. de 202424,4524,8723,7023,7923,793.954.127
30 de jan. de 202424,7124,8724,3024,4024,403.273.846
29 de jan. de 202424,9225,1323,9024,7924,797.184.391
26 de jan. de 202427,5127,7224,9125,1425,145.828.742
25 de jan. de 202427,0427,9326,8227,7227,721.935.949
24 de jan. de 202426,4027,3926,2527,2927,291.889.447
23 de jan. de 202426,1727,2426,0726,7426,742.777.417
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...