Mercado abrirá em 5 h 12 min

Bank of Nanjing Co., Ltd. (601009.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
9,58+0,04 (+0,42%)
No fechamento: 03:00PM 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 20249,599,659,489,589,5827.258.148
14 de jun. de 20249,499,619,369,549,5431.131.381
13 de jun. de 202410,1210,269,949,989,9832.238.625
12 de jun. de 20249,9510,159,8010,1010,1040.572.242
11 de jun. de 202410,1610,189,929,929,9225.402.392
07 de jun. de 202410,1510,1710,0110,1210,1220.905.672
06 de jun. de 202410,0910,1910,0510,1510,1518.483.463
05 de jun. de 202410,1610,2410,0710,0910,0924.874.504
04 de jun. de 202410,1410,2110,0710,1610,1627.911.769
03 de jun. de 202410,3210,349,9010,0910,0966.280.646
31 de mai. de 202410,2210,3810,2110,3710,3723.430.985
30 de mai. de 202410,2910,4310,1810,2510,2525.409.523
29 de mai. de 202410,4010,5310,2710,3110,3133.864.552
28 de mai. de 202410,3510,4810,2810,4310,4330.136.172
27 de mai. de 202410,1010,3510,0610,3310,3337.201.989
24 de mai. de 202410,0110,189,9910,1010,1023.084.035
23 de mai. de 202410,0110,149,9910,0410,0418.719.774
22 de mai. de 20249,9610,149,9310,0510,0525.575.615
21 de mai. de 20249,809,979,729,979,9723.612.201
20 de mai. de 20249,809,919,739,789,7827.529.398
17 de mai. de 20249,759,809,659,809,8019.408.003
16 de mai. de 20249,589,819,569,729,7228.195.732
15 de mai. de 20249,549,659,539,589,5817.416.026
14 de mai. de 20249,579,629,509,579,5724.739.133
13 de mai. de 20249,349,599,319,569,5637.686.812
10 de mai. de 20249,249,389,119,359,3530.575.182
09 de mai. de 20249,209,299,179,249,2417.577.211
08 de mai. de 20249,129,269,089,189,1825.254.025
07 de mai. de 20249,369,379,049,129,1236.079.216
06 de mai. de 20249,399,409,229,359,3539.589.614
30 de abr. de 20249,199,399,199,329,3223.283.355
29 de abr. de 20249,029,278,989,249,2442.402.500
26 de abr. de 20249,409,429,009,039,0355.757.366
25 de abr. de 20249,329,459,309,459,4518.147.960
24 de abr. de 20249,349,399,289,349,3416.316.307
23 de abr. de 20249,339,409,309,349,3427.516.114
22 de abr. de 20249,349,439,259,329,3224.192.054
19 de abr. de 20249,349,409,309,339,3316.913.933
18 de abr. de 20249,329,459,279,349,3426.913.982
17 de abr. de 20249,249,339,159,329,3220.042.269
16 de abr. de 20249,239,309,139,249,2431.731.455
15 de abr. de 20249,109,359,099,239,2326.305.837
12 de abr. de 20249,149,229,079,099,0915.505.240
11 de abr. de 20249,159,219,059,169,1616.844.188
10 de abr. de 20249,199,309,059,159,1519.694.237
09 de abr. de 20249,249,379,189,209,2018.463.904
08 de abr. de 20249,129,289,079,249,2427.576.003
03 de abr. de 20249,109,138,999,109,1016.873.217
02 de abr. de 20249,109,139,039,089,0813.894.565
01 de abr. de 20248,999,108,969,099,0919.622.032
29 de mar. de 20249,009,058,978,968,966.850.997
28 de mar. de 20249,049,078,909,039,0320.202.756
27 de mar. de 20249,009,098,979,059,0522.036.847
26 de mar. de 20248,969,038,929,019,0121.475.400
25 de mar. de 20248,909,038,899,009,0020.208.901
22 de mar. de 20248,958,988,858,918,9112.842.333
21 de mar. de 20248,888,968,878,958,9514.486.813
20 de mar. de 20248,858,978,808,908,9016.838.287
19 de mar. de 20248,938,988,848,858,8517.299.560
18 de mar. de 20248,989,008,888,988,9818.484.452
15 de mar. de 20248,969,058,908,998,9943.273.224
14 de mar. de 20248,818,898,798,838,8313.469.040
13 de mar. de 20248,708,898,698,848,8420.379.537
12 de mar. de 20248,948,968,708,718,7129.764.957
11 de mar. de 20249,009,028,878,968,9620.824.062
08 de mar. de 20248,939,008,908,998,9919.118.417
07 de mar. de 20248,859,008,838,938,9322.165.610
06 de mar. de 20248,859,048,848,878,8734.452.071
05 de mar. de 20248,658,868,648,838,8343.403.201
04 de mar. de 20248,678,718,628,658,6522.899.710
01 de mar. de 20248,758,778,658,718,7126.791.939
29 de fev. de 20248,678,758,638,758,7520.456.114
28 de fev. de 20248,598,728,528,678,6731.353.135
27 de fev. de 20248,538,718,528,628,6230.648.687
26 de fev. de 20248,728,738,548,568,5625.233.008
23 de fev. de 20248,748,858,728,728,7222.336.968
22 de fev. de 20248,698,798,658,738,7323.554.929
21 de fev. de 20248,508,808,458,728,7248.274.653
20 de fev. de 20248,408,508,328,498,4927.518.756
19 de fev. de 20248,198,408,158,408,4038.595.589
08 de fev. de 20248,198,228,078,178,1757.519.061
07 de fev. de 20248,418,428,108,258,2567.102.042
06 de fev. de 20248,438,508,328,388,3851.375.323
05 de fev. de 20248,428,478,318,438,4346.344.330
02 de fev. de 20248,268,428,248,408,4048.890.919
01 de fev. de 20248,288,328,198,268,2626.676.262
31 de jan. de 20248,268,378,238,308,3033.116.977
30 de jan. de 20248,268,398,218,268,2634.061.515
29 de jan. de 20248,258,418,178,338,3355.457.588
26 de jan. de 20248,008,227,998,218,2149.598.844
25 de jan. de 20247,988,027,937,997,9937.982.358
24 de jan. de 20247,908,017,867,977,9724.497.987
23 de jan. de 20247,837,967,757,887,8826.646.258
22 de jan. de 20247,888,007,827,877,8749.199.939
19 de jan. de 20247,807,927,777,887,8831.177.302
18 de jan. de 20247,787,857,627,837,8340.168.697
17 de jan. de 20247,787,937,777,817,8142.613.444
16 de jan. de 20247,687,817,677,797,7928.758.216
15 de jan. de 20247,577,717,567,697,6922.514.692
12 de jan. de 20247,507,617,487,597,5921.953.333
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...