Mercado abrirá em 29 mins

COL Group Co.,Ltd. (300364.SZ)

Shenzhen - Shenzhen Preço Adiado. Moeda em CNY.
Adicionar à lista
21,61+3,60 (+19,99%)
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 202419,0021,6118,0721,6121,61113.156.353
25 de jun. de 202418,3718,5417,7918,0118,0122.992.132
24 de jun. de 202419,0119,0118,1918,2218,2224.723.535
21 de jun. de 202419,0019,2718,6619,0419,0422.081.796
20 de jun. de 202419,9019,9118,9819,0019,0035.302.853
19 de jun. de 202420,3520,3719,7919,8419,8425.915.239
18 de jun. de 202420,3420,5320,1020,3020,3026.966.918
17 de jun. de 202420,5020,5320,2120,2620,2625.946.671
14 de jun. de 202420,6420,8220,3620,6820,6836.042.049
13 de jun. de 202420,6720,8020,3420,4120,4133.277.680
12 de jun. de 202419,9020,8819,7320,8220,8257.688.155
11 de jun. de 202419,8619,9819,3019,8219,8225.838.100
07 de jun. de 202420,2520,3719,6019,8519,8531.965.935
06 de jun. de 202420,8521,1119,8019,9619,9646.682.093
05 de jun. de 202421,0021,5020,7020,7020,7032.289.606
04 de jun. de 202421,1621,5220,8421,1921,1929.467.828
03 de jun. de 202421,1021,7020,9121,3521,3537.113.854
31 de mai. de 202421,2621,5521,0621,2021,2028.798.986
30 de mai. de 202420,7721,5620,4921,3021,3040.108.292
29 de mai. de 202421,1921,4220,7920,9620,9625.611.168
28 de mai. de 202421,5621,7721,0121,0621,0629.491.686
27 de mai. de 202421,7421,8921,0121,8821,8831.058.463
24 de mai. de 202422,2522,4421,4221,4221,4238.101.802
23 de mai. de 202423,1823,1822,2122,2822,2840.503.448
22 de mai. de 202422,8223,2922,5823,0923,0935.545.601
21 de mai. de 202423,1423,5722,8323,0323,0345.493.224
20 de mai. de 202422,5023,3222,1823,1023,1048.170.731
17 de mai. de 202422,6822,7522,0522,6422,6437.602.570
16 de mai. de 202422,7023,1822,3822,6222,6241.549.476
15 de mai. de 202423,2023,4422,4922,5322,5348.086.204
14 de mai. de 202423,4523,7322,9423,5023,5046.792.458
13 de mai. de 202423,0123,5322,6523,0023,0039.704.866
10 de mai. de 202424,0024,2223,1823,2723,2740.936.983
09 de mai. de 202423,7524,0823,5723,7823,7840.094.376
08 de mai. de 202424,6024,6023,7223,8123,8165.023.289
07 de mai. de 202425,5126,4924,8025,1425,1479.849.838
06 de mai. de 202425,8626,1525,3025,3925,3970.317.688
30 de abr. de 202425,3526,9625,3525,8125,8195.472.354
29 de abr. de 202425,4525,8924,7525,3525,3590.855.161
26 de abr. de 202423,2725,1023,2724,5924,59102.495.243
25 de abr. de 202423,1024,3122,6123,2623,2696.959.099
24 de abr. de 202424,1125,4923,6025,1325,13101.860.320
23 de abr. de 202422,9824,3622,9824,0924,09100.350.021
22 de abr. de 202422,0022,9821,4922,5722,5743.786.234
19 de abr. de 202422,8223,7722,7423,1023,1060.883.953
18 de abr. de 202422,7023,4922,3522,9022,9067.088.759
17 de abr. de 202422,0023,3022,0023,0423,0470.836.708
16 de abr. de 202423,0923,3821,5021,5821,5869.117.128
15 de abr. de 202424,2024,6422,6623,3923,3973.129.788
12 de abr. de 202425,2425,4824,2024,2624,2668.642.630
11 de abr. de 202424,6626,1124,5125,2025,2073.233.918
10 de abr. de 202426,1026,3624,6024,9124,9169.001.126
09 de abr. de 202427,2527,3825,8026,4426,4458.144.749
08 de abr. de 202426,4127,5925,7027,1527,1573.963.084
03 de abr. de 202426,3326,7925,5826,6126,6168.637.572
02 de abr. de 202427,3527,6026,0126,3326,3387.815.907
01 de abr. de 202427,0028,0927,0027,7227,7281.630.505
29 de mar. de 202427,8528,6426,8126,9826,9857.639.826
28 de mar. de 202427,6529,2527,2228,4128,41103.395.458
27 de mar. de 202428,7829,4427,3327,9827,98119.145.378
26 de mar. de 202431,1231,4928,6329,2129,21137.552.273
25 de mar. de 202434,0334,3631,1131,7031,70159.914.217
22 de mar. de 202429,5035,8829,3134,1534,15233.384.562
21 de mar. de 202431,2031,8029,6130,2130,21168.949.633
20 de mar. de 202427,7730,5127,6530,1030,10177.255.256
19 de mar. de 202429,1829,7828,2428,2428,24108.944.016
18 de mar. de 202428,0129,4727,8129,1829,18109.515.823
15 de mar. de 202428,4928,7827,5328,2228,2282.950.740
14 de mar. de 202429,0029,2828,1028,7628,76108.004.025
13 de mar. de 202428,9331,1428,4530,0530,05189.497.588
12 de mar. de 202428,5029,5027,7428,6928,69113.580.508
11 de mar. de 202427,3028,6527,1728,5728,5792.373.149
08 de mar. de 202428,0528,1927,2928,0528,0586.698.710
07 de mar. de 202428,9829,4327,2527,6327,63156.609.006
06 de mar. de 202429,8031,6829,8029,8729,87156.631.781
05 de mar. de 202429,0531,9728,7429,8929,89185.908.300
04 de mar. de 202430,7930,9628,6829,9129,91160.411.471
01 de mar. de 202428,4131,3428,4030,4030,40189.443.574
29 de fev. de 202426,9029,5026,9028,8728,87157.682.763
28 de fev. de 202429,7730,6126,5626,8826,88182.387.282
27 de fev. de 202428,0331,0027,8030,2530,25188.294.049
26 de fev. de 202427,6129,4827,3128,9528,95159.116.865
23 de fev. de 202428,5031,3927,2529,0029,00235.688.284
22 de fev. de 202427,7028,3426,7528,1628,16174.119.118
21 de fev. de 202426,8629,6626,5127,5127,51227.672.333
20 de fev. de 202424,8227,7724,5027,7727,77179.882.375
19 de fev. de 202421,5423,1421,5423,1423,14123.173.649
08 de fev. de 202418,2519,4917,8019,2819,28108.340.596
07 de fev. de 202418,2019,4917,6817,9017,90103.305.696
06 de fev. de 202416,9018,7916,5218,4518,45104.792.707
05 de fev. de 202419,2119,2717,3317,4117,4192.466.265
02 de fev. de 202419,2520,5718,7019,8319,83120.499.109
01 de fev. de 202418,9720,6818,3119,5919,59124.355.812
31 de jan. de 202418,2520,6618,2518,9318,93139.321.403
30 de jan. de 202418,9719,1017,8617,8917,8968.335.347
29 de jan. de 202420,6020,8018,8719,0619,0685.163.450
26 de jan. de 202421,3021,9120,5020,6020,6097.682.164
25 de jan. de 202420,3621,8519,9021,5521,55100.010.345
24 de jan. de 202420,9521,2019,7020,5020,5082.522.981
23 de jan. de 202420,0821,7019,8021,2621,2691.785.114
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...