Mercado fechará em 3 h 56 min

Zhejiang Jindun Fans Co., Ltd (300411.SZ)

Shenzhen - Shenzhen Preço Adiado. Moeda em CNY.
Adicionar à lista
12,48+0,03 (+0,24%)
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 202412,8612,9512,4312,4812,4820.946.222
14 de jun. de 202412,8612,8812,4012,4512,4516.136.140
13 de jun. de 202412,9513,0012,6212,6712,6720.524.622
12 de jun. de 202412,7413,0012,6512,9712,9721.960.240
11 de jun. de 202412,4012,9612,2012,7912,7924.917.280
07 de jun. de 202412,4412,8512,2512,6512,6524.713.100
06 de jun. de 202413,2013,4912,0212,2812,2834.199.220
05 de jun. de 202413,9514,0513,3313,3313,3325.729.893
04 de jun. de 202413,8014,2013,1614,1514,1532.177.084
03 de jun. de 202413,6214,2913,6213,8513,8527.996.862
31 de mai. de 202413,5914,0613,3713,6213,6224.930.580
30 de mai. de 202413,6714,4913,6713,8113,8129.986.402
29 de mai. de 202413,8614,0613,6113,7613,7621.142.420
28 de mai. de 202414,3514,6213,8713,9413,9428.967.540
27 de mai. de 202413,6814,8213,4414,6114,6139.574.430
24 de mai. de 202414,2014,3513,6013,7313,7335.187.734
23 de mai. de 202415,7015,8514,8014,8814,8833.949.727
22 de mai. de 202415,3015,8015,2315,5415,5429.583.720
21 de mai. de 202415,7216,0015,3115,4115,4135.864.022
20 de mai. de 202416,1716,9515,2116,2616,2657.569.296
17 de mai. de 202417,0017,4516,1516,6116,6170.216.849
16 de mai. de 202415,8217,0915,7516,4616,4658.416.987
15 de mai. de 202415,3716,9215,0316,1516,1558.166.810
14 de mai. de 202415,7015,8515,1015,5815,5837.442.793
13 de mai. de 202415,4016,2415,1715,6115,6138.896.680
10 de mai. de 202416,9217,2715,7715,8715,8760.493.100
09 de mai. de 202417,1417,5416,5017,3117,3177.959.197
08 de mai. de 202416,0119,2015,0417,8717,87103.022.508
07 de mai. de 202415,6017,5015,3016,5616,5694.432.407
06 de mai. de 202415,4115,8714,9115,5715,5753.167.684
30 de abr. de 202416,1616,1713,8015,2915,2967.212.737
29 de abr. de 202415,2816,7815,2516,7316,7384.030.891
26 de abr. de 202415,9016,7015,2315,6015,6079.820.262
25 de abr. de 202416,1517,2515,8116,1316,1380.497.896
24 de abr. de 202415,4017,6915,3016,4716,47106.019.288
23 de abr. de 202414,7416,8014,7216,2516,2590.467.922
22 de abr. de 202415,3615,8214,0214,3214,3277.027.526
19 de abr. de 202414,3017,3214,1815,8615,86115.839.933
18 de abr. de 202413,0214,6812,7714,6814,68105.961.976
17 de abr. de 202410,4812,2310,4812,2312,2375.427.156
16 de abr. de 202411,5011,6510,1410,1910,1954.072.679
15 de abr. de 202411,7012,5611,1311,7811,7847.509.611
12 de abr. de 202412,4813,3112,0112,0812,0846.617.469
11 de abr. de 202413,7214,0112,8212,8312,8358.429.658
10 de abr. de 202412,7115,1512,6914,6914,6980.398.279
09 de abr. de 202412,7013,7512,5713,3713,3762.769.361
08 de abr. de 202412,9213,4812,4412,7512,7557.579.921
03 de abr. de 202414,4814,6812,9013,1413,1472.320.347
02 de abr. de 202415,4016,3414,5315,3415,3490.559.277
01 de abr. de 202414,7015,4014,5015,3115,3173.616.097
29 de mar. de 202415,2716,4415,0015,6015,6075.037.512
28 de mar. de 202413,9216,3413,9016,3416,34103.076.822
27 de mar. de 202412,4914,3012,2513,6213,6288.298.329
26 de mar. de 202413,2013,7712,4012,4212,4266.058.331
25 de mar. de 202413,0514,3813,0013,6313,6367.411.479
22 de mar. de 202412,6113,9412,3013,3013,3084.517.534
21 de mar. de 202411,5614,1411,2113,1113,1199.894.054
20 de mar. de 202410,9611,9810,8511,9711,9778.501.930
19 de mar. de 202410,9612,4810,6811,0411,0492.152.807
18 de mar. de 20249,7011,639,6011,4611,4687.486.897
15 de mar. de 20249,5810,199,489,809,8066.336.311
14 de mar. de 202410,1510,279,169,339,3368.099.499
13 de mar. de 20249,8211,889,4010,3110,31104.247.895
12 de mar. de 20248,9310,808,8810,8010,80104.197.042
11 de mar. de 20248,129,498,129,009,0096.284.651
08 de mar. de 20248,158,527,907,977,9784.880.389
07 de mar. de 20248,299,178,259,179,17116.961.599
06 de mar. de 20246,407,646,287,647,6460.335.485
05 de mar. de 20245,286,375,226,376,3738.803.031
04 de mar. de 20245,265,345,175,315,318.241.891
01 de mar. de 20245,205,305,115,265,269.894.400
29 de fev. de 20244,945,224,885,205,2011.883.344
28 de fev. de 20245,485,704,974,974,9718.929.264
27 de fev. de 20245,435,515,285,495,4915.000.930
26 de fev. de 20245,255,665,145,535,5316.005.480
23 de fev. de 20244,955,144,905,115,1110.788.340
22 de fev. de 20244,644,944,604,914,9112.424.140
21 de fev. de 20244,544,854,504,674,6712.714.840
20 de fev. de 20244,424,594,344,574,579.377.073
19 de fev. de 20244,304,494,254,434,4313.143.741
08 de fev. de 20243,824,233,684,224,2213.740.482
07 de fev. de 20244,154,203,723,803,8013.045.144
06 de fev. de 20244,054,353,734,094,0916.115.736
05 de fev. de 20244,985,004,154,254,2515.092.598
02 de fev. de 20245,225,384,795,005,0010.969.561
01 de fev. de 20245,405,405,085,225,229.791.400
31 de jan. de 20245,885,895,365,405,4011.818.836
30 de jan. de 20246,246,245,915,945,948.015.300
29 de jan. de 20246,566,706,186,206,209.180.020
26 de jan. de 20246,476,706,426,576,578.832.630
25 de jan. de 20246,346,536,266,526,5210.276.500
24 de jan. de 20246,166,486,086,346,3412.010.760
23 de jan. de 20246,336,356,106,196,1910.351.760
22 de jan. de 20246,706,916,216,346,3414.726.800
19 de jan. de 20247,087,156,756,776,7719.854.690
18 de jan. de 20247,297,446,827,147,1426.916.631
17 de jan. de 20247,667,757,227,267,2633.028.108
16 de jan. de 20247,488,097,277,937,9347.925.715
15 de jan. de 20246,997,766,937,497,4930.310.153
12 de jan. de 20247,297,307,017,047,0416.846.960
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...