Mercado fechará em 6 h 7 min

Shandong Publishing&Media Co.,Ltd (601019.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
11,84-0,11 (-0,92%)
No fechamento: 03:00PM CST
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 202411,8612,2311,7911,8411,848.977.651
25 de jun. de 202412,1812,2411,8711,9511,958.192.830
24 de jun. de 202412,4712,4712,0312,0712,077.240.000
21 de jun. de 202412,0812,4611,9812,4112,418.513.570
20 de jun. de 202412,3312,4112,2112,2812,287.294.118
19 de jun. de 202412,4812,6012,2512,3212,3210.471.901
18 de jun. de 202412,9012,9512,3612,4412,4415.117.797
17 de jun. de 202412,5813,1412,3012,7912,7919.240.458
14 de jun. de 202413,2113,4212,3612,9012,9030.025.666
13 de jun. de 202413,6613,9013,4513,7013,7010.314.616
12 de jun. de 202413,3913,9213,3513,7013,709.282.187
11 de jun. de 202413,3013,4913,1213,4513,458.484.575
07 de jun. de 202413,2113,4513,1113,3713,379.509.871
06 de jun. de 202413,0213,3112,9313,0913,0910.271.400
05 de jun. de 202413,4813,5513,0013,0413,049.289.719
04 de jun. de 202413,2313,4913,1413,4613,4612.736.184
03 de jun. de 202412,6813,5012,5113,3113,3121.099.266
31 de mai. de 202412,3312,7412,3312,5712,578.093.150
30 de mai. de 202412,3712,5512,2312,3112,317.118.100
29 de mai. de 202412,2412,5412,2012,4512,457.728.091
28 de mai. de 202412,2912,4712,1812,2812,288.521.026
27 de mai. de 202412,2112,4812,1112,3212,327.001.248
24 de mai. de 202411,9912,4011,9912,1512,158.881.700
23 de mai. de 202412,3412,4311,8911,9611,968.196.100
22 de mai. de 202412,2312,4512,1112,3412,349.313.863
21 de mai. de 202412,1512,4212,1112,3012,3012.331.324
20 de mai. de 202411,8212,3111,6512,2112,2113.813.700
17 de mai. de 202411,8611,9311,6511,8711,8714.148.122
16 de mai. de 202411,6912,0511,6011,8911,8913.246.321
15 de mai. de 202411,7411,8611,5211,7611,7611.183.911
14 de mai. de 202411,1911,8111,1811,7911,7916.563.016
13 de mai. de 202411,5011,5511,0211,1111,1116.784.168
10 de mai. de 202411,3911,6611,1611,6111,6115.035.413
09 de mai. de 202411,1411,3910,8911,3411,3416.447.211
08 de mai. de 202411,0211,2210,7911,1211,1216.625.421
07 de mai. de 202410,6911,0710,6511,0211,0218.188.680
06 de mai. de 202410,2210,7110,2110,6710,6726.461.437
30 de abr. de 202410,0210,439,6510,2110,2129.666.541
29 de abr. de 20249,9610,219,9610,0410,0414.691.975
26 de abr. de 202410,0510,2710,0110,0310,0313.418.307
25 de abr. de 202410,3310,3410,0310,0610,0610.664.800
24 de abr. de 202410,2810,459,9610,3810,3811.827.670
23 de abr. de 202410,4310,6710,2210,3310,339.905.170
22 de abr. de 202410,9510,9510,4110,4310,4318.811.225
19 de abr. de 202410,8811,0110,7210,8410,8417.851.238
18 de abr. de 202410,9111,0410,6810,7410,7410.400.731
17 de abr. de 202410,7311,0210,7110,9810,9810.403.260
16 de abr. de 202410,9011,1910,7410,7710,7713.171.973
15 de abr. de 202410,7411,0110,6310,9510,959.778.500
12 de abr. de 202410,7210,8610,6110,7010,706.957.900
11 de abr. de 202410,4510,8910,4310,7510,759.520.338
10 de abr. de 202410,6310,6710,3310,4210,427.728.400
09 de abr. de 202410,7310,8210,6010,6210,625.440.800
08 de abr. de 202410,7810,8810,6210,7710,777.374.304
03 de abr. de 202410,7810,8410,6010,7210,728.800.637
02 de abr. de 202411,1911,2610,7010,7910,7912.874.700
01 de abr. de 202411,0211,4111,0011,3111,3111.862.800
29 de mar. de 202411,0411,0410,8210,9810,983.430.500
28 de mar. de 202410,8311,1010,8310,9610,967.764.833
27 de mar. de 202411,0511,1910,8010,8810,8810.377.136
26 de mar. de 202411,1011,3411,0311,0911,0911.315.650
25 de mar. de 202411,4711,6311,1111,1111,1116.466.667
22 de mar. de 202411,3011,4811,1311,3811,3812.444.741
21 de mar. de 202411,3011,6011,2411,2811,2810.085.607
20 de mar. de 202411,0811,4111,0611,2511,2510.136.904
19 de mar. de 202411,3211,5111,0511,0811,0811.035.312
18 de mar. de 202411,1611,5211,1411,3811,3810.190.714
15 de mar. de 202411,0911,2510,9811,1611,166.751.170
14 de mar. de 202411,3411,3811,0611,1811,188.911.995
13 de mar. de 202411,1911,6510,9511,4511,4513.428.325
12 de mar. de 202411,1611,2210,9111,1211,1213.190.925
11 de mar. de 202411,1511,2411,0011,2311,2310.716.811
08 de mar. de 202410,7711,2410,7711,1311,1315.547.835
07 de mar. de 202410,7111,1010,6010,8410,8415.720.015
06 de mar. de 202410,5510,7510,4710,6310,6312.847.330
05 de mar. de 202410,6810,7110,4710,5510,5514.855.995
04 de mar. de 202410,6010,7010,4710,6710,6713.958.334
01 de mar. de 202410,5610,7010,3810,6010,6013.958.002
29 de fev. de 202410,3310,5710,2310,5610,5613.759.016
28 de fev. de 202410,6210,9110,3410,3610,3620.854.342
27 de fev. de 202410,6710,8810,5710,7010,7024.923.372
26 de fev. de 202411,5811,5810,6110,8110,8132.344.546
23 de fev. de 202410,1411,1410,0511,1411,1419.735.493
22 de fev. de 20249,9710,169,9010,1310,138.064.850
21 de fev. de 202410,0210,259,839,969,9611.481.350
20 de fev. de 20249,8510,259,7110,1010,1012.627.166
19 de fev. de 20249,8210,089,769,949,9415.240.567
08 de fev. de 20249,3910,089,399,779,7718.459.542
07 de fev. de 20249,209,559,129,399,3915.273.200
06 de fev. de 20248,629,528,529,269,2618.729.788
05 de fev. de 20249,109,208,448,878,8720.211.592
02 de fev. de 20249,359,648,839,209,2015.045.796
01 de fev. de 20249,639,639,269,409,4016.527.689
31 de jan. de 20249,509,969,419,709,7019.762.905
30 de jan. de 20249,599,859,469,539,5313.999.600
29 de jan. de 20249,639,829,619,719,7123.687.577
26 de jan. de 20249,6610,079,589,799,7927.899.291
25 de jan. de 20248,539,178,429,159,1511.968.863
24 de jan. de 20248,388,618,198,488,489.159.414
23 de jan. de 20248,278,478,138,438,4310.838.212
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...