Mercado abrirá em 4 h 17 min

GuoChuang Software Co.,Ltd. (300520.SZ)

Shenzhen - Shenzhen Preço Adiado. Moeda em CNY.
Adicionar à lista
16,53-0,62 (-3,62%)
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 202417,2816,9316,0916,5316,5319.904.635
14 de jun. de 202417,2817,3317,0717,1517,155.962.682
13 de jun. de 202417,3017,6917,1717,3817,388.066.482
12 de jun. de 202416,7217,5016,6017,3117,319.539.466
11 de jun. de 202416,3816,8216,0616,7216,726.417.399
07 de jun. de 202416,5616,8416,4316,6016,606.012.000
06 de jun. de 202417,2217,4016,0516,2616,2611.007.883
05 de jun. de 202417,2717,5617,1517,3117,315.426.400
04 de jun. de 202417,6517,7517,0517,3817,388.786.491
03 de jun. de 202418,3318,3517,6117,7717,777.820.040
31 de mai. de 202417,8418,2617,8018,1518,158.242.055
30 de mai. de 202417,6518,2017,4217,8817,889.205.793
29 de mai. de 202418,2018,4017,6817,8017,809.427.534
28 de mai. de 202418,1318,7017,9218,1318,1310.889.253
27 de mai. de 202418,2518,3217,5618,2518,2511.233.833
24 de mai. de 202418,5718,7218,0418,0818,0810.282.122
23 de mai. de 202419,0019,1718,5318,5718,5711.214.420
22 de mai. de 202419,6019,7818,9119,0919,0915.047.569
21 de mai. de 202419,8120,0519,4619,5819,5815.385.603
20 de mai. de 202420,1720,9019,7620,1320,1322.597.196
17 de mai. de 202419,9520,3519,2120,2720,2723.408.725
16 de mai. de 202419,4520,3619,1219,9719,9725.762.483
15 de mai. de 202419,0819,6618,8519,4519,4518.609.097
14 de mai. de 202419,6219,9918,9319,2219,2225.825.329
13 de mai. de 202421,8022,1619,6819,9019,9044.582.824
10 de mai. de 202421,9224,1921,9222,9122,9155.528.386
09 de mai. de 202422,9823,5021,2521,4821,4837.755.081
08 de mai. de 202421,3022,3020,5622,3022,3037.747.497
07 de mai. de 202421,7122,3821,2821,8721,8731.897.105
06 de mai. de 202421,6422,6620,6022,4722,4741.072.574
30 de abr. de 202420,2623,0520,2621,9821,9850.294.562
29 de abr. de 202420,9421,4420,2020,9520,9550.712.554
26 de abr. de 202416,5719,8816,3019,8819,8829.988.452
25 de abr. de 202415,6517,3215,4516,5716,5716.352.307
24 de abr. de 202414,8915,6914,8915,6815,687.960.000
23 de abr. de 202414,7715,2714,7514,9614,965.512.180
22 de abr. de 202414,6515,1614,4014,8014,804.427.280
19 de abr. de 202414,8715,6614,6015,0815,087.149.500
18 de abr. de 202415,1415,3714,6215,0215,025.491.269
17 de abr. de 202414,4115,1414,4115,0915,096.343.866
16 de abr. de 202415,1815,2314,0714,0714,077.860.775
15 de abr. de 202416,2516,3514,9615,3915,398.489.287
12 de abr. de 202416,2716,6316,1116,1516,155.699.664
11 de abr. de 202416,0116,4815,9416,1516,154.681.260
10 de abr. de 202416,5016,9216,0016,1116,116.090.929
09 de abr. de 202416,3017,2616,3016,8316,836.759.923
08 de abr. de 202416,9617,0016,1816,3216,327.586.884
03 de abr. de 202417,8417,9816,9616,9616,9611.034.720
02 de abr. de 202419,0019,2017,9318,0118,0113.195.731
01 de abr. de 202418,6019,8818,5818,9818,9819.094.374
29 de mar. de 202418,0118,2617,6017,9717,977.372.233
28 de mar. de 202417,1418,8017,0018,2718,2715.941.257
27 de mar. de 202418,4219,1817,5617,6017,6018.233.028
26 de mar. de 202419,4119,6218,3918,5318,5324.166.210
25 de mar. de 202418,3621,5818,3619,8319,8336.560.641
22 de mar. de 202417,9918,1717,3818,0018,0011.392.692
21 de mar. de 202418,0518,2517,7918,0618,069.887.053
20 de mar. de 202417,5918,1617,5617,9217,9213.980.048
19 de mar. de 202417,4918,3117,2918,0518,0518.773.713
18 de mar. de 202417,2117,4117,0017,3817,387.960.453
15 de mar. de 202416,8217,1216,5117,1117,116.766.250
14 de mar. de 202416,9817,1116,4216,8216,828.533.268
13 de mar. de 202417,0317,3817,0017,1317,1310.772.716
12 de mar. de 202417,4517,7517,0317,2517,2513.175.118
11 de mar. de 202416,7817,3116,6517,2917,299.565.407
08 de mar. de 202416,6017,0716,4517,0217,029.862.363
07 de mar. de 202417,3017,5316,6116,7016,7015.515.077
06 de mar. de 202417,2517,8416,7517,6817,6819.049.173
05 de mar. de 202416,4517,9816,1417,0917,0918.315.875
04 de mar. de 202416,9017,0916,0616,7016,7012.279.882
01 de mar. de 202415,8416,7615,8416,7416,7412.676.797
29 de fev. de 202414,7015,9414,6715,8415,8411.880.368
28 de fev. de 202416,5816,9314,7514,7514,7517.215.928
27 de fev. de 202415,8816,5815,7116,5816,5811.724.652
26 de fev. de 202415,7616,4915,5616,0916,0914.373.948
23 de fev. de 202414,8915,7914,7215,7615,7612.268.333
22 de fev. de 202414,1514,9614,1514,8514,8510.243.071
21 de fev. de 202413,9514,6813,8014,1414,149.002.697
20 de fev. de 202414,0514,2113,5614,1514,158.731.924
19 de fev. de 202413,4014,1913,4014,0614,0612.007.554
08 de fev. de 202411,5913,0611,5712,9812,9811.044.404
07 de fev. de 202411,8112,4211,5611,6011,6010.296.913
06 de fev. de 202411,0012,0610,3111,6711,6712.449.435
05 de fev. de 202413,1213,3810,9811,2611,2613.241.355
02 de fev. de 202414,0614,4912,6513,1813,189.211.066
01 de fev. de 202414,2114,5013,7514,0814,088.808.151
31 de jan. de 202414,8014,9913,9914,2214,2217.084.083
30 de jan. de 202417,0717,5216,8516,9016,903.382.397
29 de jan. de 202418,0118,1817,2217,2617,264.040.066
26 de jan. de 202418,0818,3717,9317,9717,973.865.220
25 de jan. de 202417,6618,3517,4818,2018,204.884.847
24 de jan. de 202417,3517,7416,8317,6617,665.083.286
23 de jan. de 202416,9817,3516,8317,2517,255.223.071
22 de jan. de 202418,3618,6316,9117,0917,095.891.598
19 de jan. de 202418,9019,0618,4318,4318,433.630.842
18 de jan. de 202418,7719,1018,2719,0019,005.674.399
17 de jan. de 202419,5419,6518,9418,9618,963.941.539
16 de jan. de 202419,6519,8019,2419,6519,653.743.998
15 de jan. de 202419,8819,9319,5119,7319,732.556.838
12 de jan. de 202420,4120,4819,8619,8819,883.832.228
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...