Mercado fechado

China Merchants Bank Co., Ltd. (600036.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
36,85+0,60 (+1,66%)
No fechamento: 03:00PM CST
Período:
18 de mai. de 2023 - 18 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202436,3036,9036,0636,8536,8591.687.944
16 de mai. de 202435,0836,4535,0036,2536,25129.147.553
15 de mai. de 202435,3335,4434,6935,0535,0567.494.406
14 de mai. de 202435,8936,1335,2035,3435,3468.777.884
13 de mai. de 202435,4436,0735,3335,9135,9174.780.026
10 de mai. de 202434,8435,8534,8035,6235,6294.036.570
09 de mai. de 202434,6034,9334,6034,8434,8451.239.131
08 de mai. de 202434,8234,9634,5534,5734,5741.286.158
07 de mai. de 202434,8834,9534,6334,8734,8747.384.857
06 de mai. de 202435,1035,3634,7234,8834,88100.070.494
30 de abr. de 202434,4034,5834,0534,3134,3186.804.180
29 de abr. de 202434,4035,1634,2034,8834,8881.806.412
26 de abr. de 202434,4034,8734,2234,4834,4895.489.883
25 de abr. de 202433,4434,4033,3834,4034,4091.948.180
24 de abr. de 202433,3833,5533,1033,4633,4644.338.353
23 de abr. de 202433,3033,8233,2333,3833,3851.245.244
22 de abr. de 202433,7834,1933,0533,3433,3460.753.507
19 de abr. de 202433,5633,8433,4233,6233,6254.038.350
18 de abr. de 202433,2634,1033,1933,6533,65100.657.401
17 de abr. de 202432,6933,4932,4733,3033,3094.821.196
16 de abr. de 202432,7132,9732,4532,7532,7574.155.610
15 de abr. de 202432,1033,0032,0932,8332,8376.464.473
12 de abr. de 202432,2832,4732,0632,1232,1247.820.414
11 de abr. de 202432,3132,4232,1332,3032,3044.374.773
10 de abr. de 202432,1932,6832,1932,4932,4950.401.372
09 de abr. de 202432,5032,6332,3132,3132,3138.477.207
08 de abr. de 202432,2432,5632,0332,4032,4047.729.123
03 de abr. de 202432,5432,6332,2332,2332,2349.808.163
02 de abr. de 202432,7032,9232,4432,5532,5553.661.899
01 de abr. de 202432,1832,8532,1832,6432,6457.015.232
29 de mar. de 202432,1032,6432,0732,2032,2030.480.176
28 de mar. de 202432,3432,5032,0732,1832,1869.474.492
27 de mar. de 202432,2932,6532,2132,3032,3078.208.488
26 de mar. de 202431,8032,6631,7332,4032,40124.430.791
25 de mar. de 202431,1131,5130,9231,3531,3548.375.902
22 de mar. de 202431,5331,5530,9031,2031,2055.287.852
21 de mar. de 202431,1731,7631,0531,5531,5564.676.108
20 de mar. de 202430,8031,2030,6631,1831,1849.827.225
19 de mar. de 202431,1031,1130,7330,8030,8054.702.530
18 de mar. de 202431,1531,3431,0031,1331,1346.189.770
15 de mar. de 202431,2431,4231,0031,1831,1852.078.063
14 de mar. de 202431,4631,7231,1631,2531,2550.817.498
13 de mar. de 202431,9631,9931,4331,5231,5246.938.714
12 de mar. de 202431,4232,1531,2831,9531,9576.925.375
11 de mar. de 202431,5531,7531,2031,4831,4873.853.794
08 de mar. de 202431,8932,0131,5531,6731,6744.107.117
07 de mar. de 202431,8732,1331,7832,0032,0051.949.197
06 de mar. de 202432,1432,2631,8731,8731,8751.610.177
05 de mar. de 202431,4232,2131,3132,1832,1889.402.867
04 de mar. de 202431,7631,8731,4731,5231,5259.135.015
01 de mar. de 202431,9232,0831,7531,9431,9442.717.392
29 de fev. de 202431,8932,2031,8532,0432,0449.892.829
28 de fev. de 202432,2932,2931,6032,0232,0268.370.752
27 de fev. de 202432,2432,4031,9932,1832,1854.349.154
26 de fev. de 202432,8633,0632,0832,2532,2566.639.018
23 de fev. de 202432,8133,4032,6232,9532,9563.984.872
22 de fev. de 202432,8132,9532,3932,8032,8075.276.038
21 de fev. de 202431,4033,3931,3533,0033,00152.865.612
20 de fev. de 202431,6231,6231,2931,4031,4060.640.469
19 de fev. de 202431,9931,9931,4131,6231,6287.549.010
08 de fev. de 202431,3131,4531,0231,4031,4087.300.436
07 de fev. de 202431,4231,4830,8131,3131,31111.051.058
06 de fev. de 202430,7131,3530,6031,3331,33106.215.843
05 de fev. de 202430,2330,9530,0630,7130,71106.397.881
02 de fev. de 202430,4530,6629,6430,2330,2398.729.165
01 de fev. de 202430,6730,8430,2030,4230,4285.970.009
31 de jan. de 202430,9231,1930,5930,7130,7180.894.928
30 de jan. de 202431,2031,5030,7831,0031,0074.399.913
29 de jan. de 202431,2031,6031,1731,3531,3583.882.433
26 de jan. de 202430,9231,3530,6631,1231,12100.991.578
25 de jan. de 202430,3131,0030,1830,9030,90123.450.922
24 de jan. de 202430,1530,2929,3830,0930,0997.489.239
23 de jan. de 202430,0130,3529,8029,9929,9988.605.552
22 de jan. de 202429,7630,5029,7030,2530,25154.970.267
19 de jan. de 202429,3729,9029,1429,7329,7396.861.623
18 de jan. de 202428,9429,6828,6029,5829,58129.512.645
17 de jan. de 202429,1229,5829,0329,1929,19130.860.146
16 de jan. de 202428,6329,1328,6029,1329,1385.344.024
15 de jan. de 202428,5028,9428,3728,7728,7748.245.229
12 de jan. de 202428,2628,7828,2628,5428,5457.783.201
11 de jan. de 202428,0028,5727,8528,3828,3873.531.826
10 de jan. de 202428,0228,3528,0228,0528,0545.364.048
09 de jan. de 202428,1228,2827,9028,1728,1755.866.306
08 de jan. de 202428,1728,5927,9528,1328,1381.682.070
05 de jan. de 202427,7528,7827,6228,2928,29119.063.315
04 de jan. de 202427,7627,8327,3627,8127,8163.710.249
03 de jan. de 202427,5827,8427,5227,7727,7743.395.588
02 de jan. de 202427,9527,9627,5627,5827,5854.219.480
29 de dez. de 202327,9028,0527,7727,8227,8265.577.345
28 de dez. de 202327,2528,1327,2527,9927,99106.106.285
27 de dez. de 202327,3327,3727,0527,3027,3041.063.687
26 de dez. de 202327,4927,4927,1627,2727,2736.525.708
25 de dez. de 202327,6027,7227,4227,5327,5341.903.386
22 de dez. de 202327,7827,8527,4127,6127,6162.364.372
21 de dez. de 202326,9827,7526,9227,7127,7175.910.481
20 de dez. de 202327,3127,4127,0627,0627,0653.112.808
19 de dez. de 202327,2027,3527,0227,2927,2937.657.373
18 de dez. de 202327,0027,3826,9027,2827,2847.716.425
15 de dez. de 202327,4728,0527,2027,2327,2398.068.659
14 de dez. de 202327,4427,6427,0327,0327,0344.526.808
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...