Mercado fechado

Shanghai Beite Technology Co., Ltd. (603009.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
19,26+0,60 (+3,22%)
No fechamento: 03:00PM CST
Período:
24 de jun. de 2023 - 24 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 202418,5919,5318,0019,2619,2617.302.150
20 de jun. de 202418,9719,0718,4818,6618,6610.016.300
19 de jun. de 202419,2719,4718,8618,9718,9712.401.350
18 de jun. de 202418,5519,5018,3219,3519,3528.010.480
17 de jun. de 202419,1019,5018,2418,5218,5238.524.100
14 de jun. de 202420,5120,6019,5819,5819,5811.762.900
13 de jun. de 202420,4021,9620,2821,7621,7623.947.904
12 de jun. de 202420,6021,3920,1220,4020,4015.543.700
11 de jun. de 202421,2121,3019,4920,8220,8227.773.737
07 de jun. de 202421,0522,6020,9021,5321,5328.804.753
06 de jun. de 202422,4822,4820,6620,9820,9830.421.141
05 de jun. de 202421,0922,9621,0922,7922,7925.983.753
04 de jun. de 202421,5022,2020,8221,3321,3320.519.850
03 de jun. de 202419,9022,2119,8521,6521,6529.728.982
31 de mai. de 202419,0020,3518,9120,1920,1920.513.180
30 de mai. de 202418,1919,1617,9219,0019,0015.263.708
29 de mai. de 202418,1018,3517,5018,1918,198.674.160
28 de mai. de 202418,0018,2517,4818,1418,1412.112.900
27 de mai. de 202418,3518,4817,4317,7117,7113.707.940
24 de mai. de 202418,9319,2117,9518,2018,2014.739.450
23 de mai. de 202418,6419,3418,3718,7418,7414.149.900
22 de mai. de 202418,4719,6718,2018,7918,7920.819.400
21 de mai. de 202418,4018,7517,7018,2018,209.698.550
20 de mai. de 202418,3318,7518,0018,6018,6013.386.150
17 de mai. de 202417,4618,5017,2518,3318,3318.506.050
16 de mai. de 202416,4917,9016,4917,4517,4520.550.250
15 de mai. de 202416,6217,0016,3616,4416,449.083.650
14 de mai. de 202416,5017,6116,3016,6216,6213.399.800
13 de mai. de 202416,9017,1216,1116,2816,2813.623.950
10 de mai. de 202417,1017,3016,8317,1217,127.350.415
10 de mai. de 20240.058 Dividendo
09 de mai. de 202417,3217,5517,0817,2817,228.442.200
08 de mai. de 202417,9518,0917,1817,2717,2113.337.255
07 de mai. de 202418,2418,4117,7018,1018,0416.367.670
06 de mai. de 202417,2118,2417,0818,2418,1821.507.050
30 de abr. de 202416,1317,1616,1316,5816,5214.980.365
29 de abr. de 202416,3816,7615,7016,2816,2317.071.015
26 de abr. de 202415,5816,5015,5016,1316,0817.900.000
25 de abr. de 202415,4315,7415,2315,4815,4314.921.650
24 de abr. de 202415,3016,0015,1615,3515,3021.087.456
23 de abr. de 202414,0715,4714,0515,1515,1026.169.350
22 de abr. de 202414,0914,2513,8514,0614,019.640.350
19 de abr. de 202413,8814,3513,5114,1814,1317.976.500
18 de abr. de 202413,5814,9413,3714,2314,1826.349.750
17 de abr. de 202413,5313,8613,1313,5813,5314.802.550
16 de abr. de 202413,8913,9113,0013,3013,2612.807.600
15 de abr. de 202414,7714,9413,3813,8813,8319.799.724
12 de abr. de 202414,5315,1014,5314,7714,728.404.750
11 de abr. de 202414,6214,9214,4114,5814,5310.148.700
10 de abr. de 202415,7515,7514,3914,6914,6414.467.350
09 de abr. de 202415,0515,9814,9015,7315,6817.029.754
08 de abr. de 202415,1815,6815,0215,2415,1914.121.898
03 de abr. de 202415,9315,9314,7215,0214,9716.220.250
02 de abr. de 202415,9016,0415,6715,7515,7012.294.300
01 de abr. de 202415,0516,1315,0515,9015,8519.537.350
29 de mar. de 202415,0015,3914,7115,1715,128.447.050
28 de mar. de 202414,2415,4714,2415,1015,0521.192.025
27 de mar. de 202414,6514,9314,0714,3514,3024.172.902
26 de mar. de 202415,2315,3714,3714,5314,4823.598.849
25 de mar. de 202416,4017,0015,0815,2815,2329.027.985
22 de mar. de 202415,9916,9615,8516,7516,6922.356.520
21 de mar. de 202415,4816,5015,3016,0716,0219.960.121
20 de mar. de 202415,4315,7015,3415,5515,5010.235.476
19 de mar. de 202415,8115,8415,3515,5415,4915.110.665
18 de mar. de 202416,3016,4015,6716,0315,9819.914.374
15 de mar. de 202415,1516,3315,0716,3016,2526.100.239
14 de mar. de 202415,2816,3315,0315,4015,3524.789.132
13 de mar. de 202414,8015,4814,6915,3715,3226.214.063
12 de mar. de 202414,4615,8314,4614,9514,9037.155.113
11 de mar. de 202413,8014,7713,7014,3914,3412.871.106
08 de mar. de 202413,7514,0513,4713,8713,8210.383.400
07 de mar. de 202414,8914,9413,6813,7513,7018.051.342
06 de mar. de 202413,6714,9013,6714,7014,6520.796.452
05 de mar. de 202414,2014,6013,7413,9813,9315.094.308
04 de mar. de 202413,8314,6613,5114,3914,3420.049.064
01 de mar. de 202413,8313,9413,4313,8613,8116.993.950
29 de fev. de 202412,5413,7312,5413,7313,6820.283.618
28 de fev. de 202413,4813,7112,3612,4812,4420.284.239
27 de fev. de 202413,3013,8713,0113,6313,5821.515.092
26 de fev. de 202413,2314,1313,0713,4013,3628.239.174
23 de fev. de 202411,7912,8511,7912,8512,8125.844.182
22 de fev. de 202410,5511,8110,5511,6811,6426.231.234
21 de fev. de 202410,4411,2610,2610,7410,7026.028.447
20 de fev. de 20249,5110,499,2510,4910,4520.012.354
19 de fev. de 20249,489,949,309,549,5116.993.453
08 de fev. de 20248,509,137,479,139,1020.677.750
07 de fev. de 20248,899,258,198,308,2723.909.363
06 de fev. de 20248,669,427,968,988,9518.771.541
05 de fev. de 20249,609,808,828,828,7915.754.300
02 de fev. de 202410,7510,909,679,809,7716.069.650
01 de fev. de 202410,6611,1110,3610,7410,7012.113.000
31 de jan. de 202411,1711,4110,6410,6910,658.894.100
30 de jan. de 202411,1711,9710,8011,1911,1513.566.731
29 de jan. de 202411,4411,8211,1311,2211,1811.917.534
26 de jan. de 202411,8011,8011,0711,4611,4219.708.618
25 de jan. de 202412,2212,3011,4011,8511,8117.896.355
24 de jan. de 202412,1012,4411,7012,3712,3313.134.009
23 de jan. de 202411,5012,0611,4911,9911,9513.479.300
22 de jan. de 202412,4012,4911,4811,5611,5210.406.400
19 de jan. de 202412,8012,9312,2812,4012,369.054.850
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...