Mercado fechado

Baoshan Iron & Steel Co., Ltd. (600019.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
6,37-0,02 (-0,31%)
No fechamento: 03:00PM CST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNY
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mai. de 20226,406,456,316,376,3758.667.814
26 de mai. de 20226,346,416,256,396,3963.082.280
25 de mai. de 20226,316,426,306,336,3350.794.489
24 de mai. de 20226,486,506,316,326,3272.871.538
23 de mai. de 20226,376,586,366,486,4888.642.134
20 de mai. de 20226,346,416,306,376,3768.831.470
19 de mai. de 20226,286,356,236,346,3456.313.779
18 de mai. de 20226,266,396,176,386,3890.965.434
17 de mai. de 20226,216,246,166,226,2286.284.900
16 de mai. de 20226,136,236,086,216,21118.341.641
13 de mai. de 20225,986,095,986,076,0791.255.480
12 de mai. de 20226,006,065,925,995,9982.204.368
11 de mai. de 20225,966,145,956,046,04125.521.534
10 de mai. de 20226,026,025,875,985,98114.950.574
09 de mai. de 20226,046,116,016,066,0651.978.702
06 de mai. de 20226,206,206,046,096,0991.925.856
05 de mai. de 20226,456,476,316,336,33108.156.573
29 de abr. de 20226,236,496,206,466,46129.783.860
28 de abr. de 20226,386,416,226,326,32111.768.880
27 de abr. de 20226,266,466,166,436,43109.062.968
26 de abr. de 20226,486,536,296,336,3376.142.450
25 de abr. de 20226,706,706,406,446,44103.992.623
22 de abr. de 20226,706,836,606,826,8264.815.773
21 de abr. de 20226,906,956,706,726,7287.359.059
20 de abr. de 20227,217,236,926,946,94100.557.153
19 de abr. de 20227,127,307,097,247,2479.036.620
18 de abr. de 20227,267,307,117,137,1374.927.256
15 de abr. de 20227,307,537,287,357,35117.758.847
14 de abr. de 20227,187,447,167,367,36130.826.796
13 de abr. de 20227,107,327,057,157,1582.749.269
12 de abr. de 20227,117,177,017,117,1179.480.059
11 de abr. de 20227,227,277,087,147,1485.746.047
08 de abr. de 20227,187,357,157,317,31115.850.733
07 de abr. de 20227,207,377,167,207,20160.815.320
06 de abr. de 20226,907,286,867,257,25179.060.567
01 de abr. de 20226,726,886,696,876,8791.917.859
31 de mar. de 20226,696,836,686,756,7579.334.125
30 de mar. de 20226,646,736,586,736,7374.334.951
29 de mar. de 20226,676,716,606,626,6260.876.836
28 de mar. de 20226,566,766,456,706,7059.604.146
25 de mar. de 20226,696,706,606,616,6150.130.528
24 de mar. de 20226,686,756,636,686,6855.638.163
23 de mar. de 20226,706,746,586,666,6665.571.634
22 de mar. de 20226,646,766,606,736,7379.952.722
21 de mar. de 20226,746,756,566,636,6379.755.887
18 de mar. de 20226,656,736,586,686,6867.286.292
17 de mar. de 20226,436,746,396,656,65149.567.189
16 de mar. de 20226,226,406,026,346,34126.279.046
15 de mar. de 20226,686,686,176,186,18147.231.485
14 de mar. de 20226,806,936,716,716,7180.071.898
11 de mar. de 20227,037,036,756,916,91129.037.644
10 de mar. de 20227,187,227,077,087,0882.985.437
09 de mar. de 20227,267,286,807,137,13174.685.816
08 de mar. de 20227,437,457,187,257,25126.917.357
07 de mar. de 20227,527,637,387,417,41170.705.773
04 de mar. de 20227,467,577,337,457,45109.877.106
03 de mar. de 20227,347,517,287,507,50203.011.910
02 de mar. de 20227,267,437,227,277,2792.024.159
01 de mar. de 20227,257,427,207,297,2979.876.834
28 de fev. de 20227,197,237,077,227,2274.618.617
25 de fev. de 20227,127,327,117,177,17100.786.837
24 de fev. de 20227,307,317,017,127,12175.624.003
23 de fev. de 20227,367,427,287,357,3583.713.287
22 de fev. de 20227,467,517,327,397,3982.587.685
21 de fev. de 20227,627,657,457,537,5388.999.058
18 de fev. de 20227,347,647,317,617,61132.092.111
17 de fev. de 20227,467,537,367,397,3968.651.053
16 de fev. de 20227,307,557,297,467,46108.021.360
15 de fev. de 20227,347,397,217,287,2873.353.895
14 de fev. de 20227,617,647,317,367,36101.400.888
11 de fev. de 20227,707,927,647,677,67138.908.175
10 de fev. de 20227,587,757,527,707,7098.038.533
09 de fev. de 20227,607,667,517,627,6289.645.316
08 de fev. de 20227,337,647,277,627,62152.162.656
07 de fev. de 20227,057,397,057,297,29118.612.175
28 de jan. de 20227,297,296,937,047,04117.144.415
27 de jan. de 20227,227,357,177,237,2369.675.345
26 de jan. de 20227,247,397,157,277,2780.848.225
25 de jan. de 20227,537,547,217,237,23105.180.856
24 de jan. de 20227,447,617,367,567,5669.531.136
21 de jan. de 20227,717,737,467,507,50109.629.409
20 de jan. de 20227,667,857,637,777,77125.985.796
19 de jan. de 20227,617,737,557,707,70153.015.334
18 de jan. de 20227,297,577,257,567,56110.049.233
17 de jan. de 20227,227,357,187,327,3270.552.968
14 de jan. de 20227,437,467,247,267,2673.675.452
13 de jan. de 20227,517,647,437,467,4660.702.293
12 de jan. de 20227,617,617,377,517,5199.247.363
11 de jan. de 20227,587,787,567,657,65110.943.599
10 de jan. de 20227,697,747,517,607,6093.990.240
07 de jan. de 20227,367,707,347,627,62161.248.196
06 de jan. de 20227,167,457,137,407,40138.188.066
05 de jan. de 20227,277,307,137,167,1683.816.524
04 de jan. de 20227,147,307,127,237,2391.426.481
31 de dez. de 20217,097,207,077,167,1653.106.255
30 de dez. de 20217,157,197,087,117,1166.130.425
29 de dez. de 20217,137,217,117,137,1355.470.339
28 de dez. de 20217,217,237,117,167,1672.127.726
27 de dez. de 20217,197,267,107,247,2470.601.904
24 de dez. de 20217,377,417,247,267,2669.095.628
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...