Mercado abrirá em 1 h 42 min

Industrial Bank Co., Ltd. (601166.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
17,89-0,22 (-1,21%)
No fechamento: 03:00PM CST
Período:
24 de mai. de 2023 - 24 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 202418,0618,1917,8717,8917,8962.661.101
23 de mai. de 202418,1418,2017,9418,1118,1162.714.770
22 de mai. de 202418,0318,3017,9818,1818,1877.406.525
21 de mai. de 202417,8218,1017,7318,0318,0368.514.025
20 de mai. de 202417,7118,1017,6717,8617,8697.584.598
17 de mai. de 202417,4217,7017,3817,7017,7087.539.361
16 de mai. de 202417,0417,4517,0217,3817,3892.874.833
15 de mai. de 202417,1217,1916,9417,0117,0145.271.053
14 de mai. de 202417,1917,2417,0517,1217,1243.437.599
13 de mai. de 202417,0517,2016,9217,1617,1650.202.194
10 de mai. de 202416,8717,1216,8617,0717,0772.772.263
09 de mai. de 202416,7516,9416,7516,8616,8640.344.674
08 de mai. de 202416,7716,9116,7216,7816,7844.144.319
07 de mai. de 202416,8316,8616,6116,8216,8260.667.972
06 de mai. de 202417,0017,0816,8116,8216,8280.591.839
30 de abr. de 202416,7416,9016,6816,8516,8577.094.529
29 de abr. de 202416,4316,8516,3916,7416,74110.108.449
26 de abr. de 202416,1716,4816,1716,4316,43126.849.508
25 de abr. de 202415,9016,1715,8716,1716,1754.800.467
24 de abr. de 202416,0616,0615,8815,9115,9142.414.530
23 de abr. de 202416,1916,2315,9816,0016,0054.571.146
22 de abr. de 202416,2316,4316,0716,1316,1354.080.994
19 de abr. de 202416,2516,3916,1616,1816,1852.572.297
18 de abr. de 202416,1316,5016,1116,3016,3089.205.299
17 de abr. de 202415,9116,2015,7416,1816,1890.993.603
16 de abr. de 202415,7116,0315,7115,9315,9392.468.184
15 de abr. de 202415,5015,8115,4915,7715,7771.011.418
12 de abr. de 202415,6115,7415,4715,4915,4961.581.523
11 de abr. de 202415,6615,7115,5215,6515,6548.658.125
10 de abr. de 202415,4715,8615,4715,7215,7292.392.314
09 de abr. de 202415,4815,6015,4515,4615,4654.899.509
08 de abr. de 202415,3815,5315,3115,4815,4867.248.577
03 de abr. de 202415,5415,5615,3515,4115,4184.029.126
02 de abr. de 202415,8215,8915,5215,5915,59115.895.736
01 de abr. de 202415,8016,0815,7715,8315,8392.634.216
29 de mar. de 202415,7215,9315,5415,7815,7874.129.845
28 de mar. de 202416,5516,5716,2216,2516,2583.313.962
27 de mar. de 202416,4816,6916,4416,5916,5955.953.010
26 de mar. de 202416,3316,4816,3316,4616,4649.830.221
25 de mar. de 202416,2516,3816,2116,2916,2936.307.260
22 de mar. de 202416,3216,3616,1516,2716,2740.452.348
21 de mar. de 202416,2616,4316,2416,3316,3336.047.562
20 de mar. de 202416,1816,3016,1316,2816,2829.498.542
19 de mar. de 202416,3516,3716,1816,1916,1940.902.730
18 de mar. de 202416,3416,4416,3316,3716,3730.356.993
15 de mar. de 202416,3316,4716,2816,3916,3946.085.482
14 de mar. de 202416,2816,3816,2816,2916,2930.954.311
13 de mar. de 202416,4816,5216,2516,3116,3153.270.685
12 de mar. de 202416,4816,6116,4416,4916,4955.479.480
11 de mar. de 202416,4716,5416,3916,5016,5041.769.503
08 de mar. de 202416,4916,5716,4316,4816,4834.451.811
07 de mar. de 202416,5016,6316,4616,5116,5141.912.222
06 de mar. de 202416,6116,7016,5016,5016,5047.136.714
05 de mar. de 202416,3616,6716,3216,6116,6170.684.630
04 de mar. de 202416,5216,5516,3816,4116,4154.673.243
01 de mar. de 202416,6216,6516,5216,5816,5848.660.308
29 de fev. de 202416,4816,7016,4616,6516,6566.021.105
28 de fev. de 202416,5516,6616,3616,5316,5374.848.172
27 de fev. de 202416,4116,6416,3916,5516,5546.945.127
26 de fev. de 202416,8416,8416,4216,4816,4883.038.757
23 de fev. de 202416,7916,9916,7816,8616,8660.950.141
22 de fev. de 202416,6516,8816,6016,8016,8071.238.450
21 de fev. de 202416,2016,8616,1316,6716,67131.680.981
20 de fev. de 202416,1616,2416,1016,2016,2061.476.964
19 de fev. de 202416,0916,1916,0016,1816,1869.032.036
08 de fev. de 202415,9116,0515,8216,0516,0588.950.645
07 de fev. de 202415,9715,9815,6415,9715,97131.455.089
06 de fev. de 202415,8415,9215,7515,9215,9299.272.051
05 de fev. de 202415,7115,9015,5815,8415,84113.610.920
02 de fev. de 202415,7515,7915,3515,7115,7187.771.386
01 de fev. de 202415,6815,7715,5515,7115,7167.415.823
31 de jan. de 202415,6215,7915,5815,7315,7369.474.801
30 de jan. de 202415,6715,8515,6115,6515,6569.753.737
29 de jan. de 202415,6615,8515,6015,7215,7273.711.099
26 de jan. de 202415,4715,6615,4415,6415,6491.323.924
25 de jan. de 202415,3515,4815,3015,4715,4768.883.248
24 de jan. de 202415,2015,3315,0815,3015,3061.540.810
23 de jan. de 202415,1115,2015,0015,1015,1061.264.696
22 de jan. de 202415,1415,4015,0215,2015,20121.534.183
19 de jan. de 202415,0115,1714,9415,1515,1573.323.536
18 de jan. de 202414,7815,1514,5515,0915,09110.188.953
17 de jan. de 202414,9015,0514,8114,8114,8187.169.331
16 de jan. de 202414,7114,9414,7014,9314,9370.489.355
15 de jan. de 202414,6414,8114,6414,7314,7335.798.616
12 de jan. de 202414,6114,7714,6014,6914,6934.530.547
11 de jan. de 202414,6014,7314,5214,6614,6641.408.950
10 de jan. de 202414,6614,7014,6114,6114,6132.700.724
09 de jan. de 202414,6914,7114,5914,6814,6848.387.580
08 de jan. de 202414,7314,9014,6314,7014,7070.545.219
05 de jan. de 202414,5814,9814,5514,8114,81103.339.237
04 de jan. de 202414,6614,7114,5114,6214,6263.123.105
03 de jan. de 202414,7514,7614,6014,6814,6876.538.528
02 de jan. de 202414,9214,9414,7714,8314,83103.228.789
29 de dez. de 202314,7316,2114,7116,2116,2150.335.187
28 de dez. de 202314,5214,7514,4814,7414,7449.900.548
27 de dez. de 202314,5614,5814,3814,5214,5235.006.825
26 de dez. de 202314,6214,6414,5114,5614,5620.460.721
25 de dez. de 202314,6014,6514,5614,6114,6124.810.150
22 de dez. de 202314,5114,6514,4014,6214,6246.937.012
21 de dez. de 202314,3014,5214,2314,4814,4843.500.160
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...