Mercado fechado

Zhejiang Taihua New Material Group Co., Ltd. (603055.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
11,070,00 (0,00%)
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
14 de jun. de 202411,0711,1310,8711,0711,074.916.060
13 de jun. de 202411,1311,3210,9811,0711,074.518.504
12 de jun. de 202411,2611,4111,1211,2811,284.725.351
11 de jun. de 202411,4511,5011,0611,2211,226.636.022
07 de jun. de 202411,3711,5611,1411,5011,505.778.800
06 de jun. de 202411,7511,7711,2011,3111,317.826.400
06 de jun. de 20240.16 Dividendo
05 de jun. de 202412,0512,0911,7311,7811,626.463.200
04 de jun. de 202411,4612,1011,4312,0711,9110.771.600
03 de jun. de 202411,5311,7311,3511,4511,294.315.800
31 de mai. de 202411,4511,6811,4511,5311,374.275.707
30 de mai. de 202411,3611,6211,2611,5111,356.295.407
29 de mai. de 202411,4511,5211,2111,3711,226.726.500
28 de mai. de 202411,4011,6011,2511,4611,307.655.485
27 de mai. de 202411,4211,5211,2211,4011,255.937.300
24 de mai. de 202411,5011,6411,3811,3911,244.119.800
23 de mai. de 202411,6211,6911,4211,5311,375.855.500
22 de mai. de 202411,9212,1511,5411,6311,4712.293.272
21 de mai. de 202411,9812,2011,9111,9811,826.670.082
20 de mai. de 202412,1712,2611,9011,9811,828.472.600
17 de mai. de 202412,1812,3111,9712,1311,976.584.593
16 de mai. de 202412,6612,7612,1612,2712,1012.778.919
15 de mai. de 202412,8913,0012,5312,6412,4710.950.200
14 de mai. de 202412,6313,0412,3112,8612,6920.880.004
13 de mai. de 202411,5412,6811,3412,6812,5122.829.230
10 de mai. de 202411,6311,6311,3011,5311,376.332.320
09 de mai. de 202411,5811,7211,4711,5211,365.770.200
08 de mai. de 202411,4811,6811,4811,5811,425.587.431
07 de mai. de 202411,2811,7411,2811,5111,359.947.260
06 de mai. de 202411,3011,4011,1511,2911,147.619.300
30 de abr. de 202411,1611,2410,9411,1310,989.364.501
29 de abr. de 202410,4311,2010,4011,0610,9113.693.812
26 de abr. de 202410,2910,5010,2610,3510,215.959.390
25 de abr. de 202410,2610,3910,1910,3510,213.470.343
24 de abr. de 202410,0910,2610,0510,2510,113.889.300
23 de abr. de 202410,2010,3210,0710,099,953.794.900
22 de abr. de 202410,1510,3210,0610,2210,084.920.700
19 de abr. de 202410,2010,2410,0210,079,935.214.703
18 de abr. de 202410,2110,4010,1010,2810,145.912.569
17 de abr. de 202410,0310,2910,0310,2210,086.860.376
16 de abr. de 202410,2110,349,899,909,778.085.515
15 de abr. de 202410,3710,4510,0510,2110,078.272.084
12 de abr. de 202410,3310,5210,3110,3710,234.767.900
11 de abr. de 202410,2810,5210,2510,4010,266.847.987
10 de abr. de 202410,2110,3710,0810,3010,168.345.300
09 de abr. de 20249,8410,319,8010,2110,0711.213.287
08 de abr. de 202410,2410,279,859,889,756.942.813
03 de abr. de 20249,9410,109,8210,059,917.889.027
02 de abr. de 20249,7210,039,629,949,809.299.897
01 de abr. de 20249,169,779,169,729,5910.070.949
29 de mar. de 20249,049,179,019,259,122.743.700
28 de mar. de 20248,819,178,819,118,996.259.566
27 de mar. de 20249,069,098,828,838,715.893.214
26 de mar. de 20249,149,258,969,088,966.642.751
25 de mar. de 20249,319,439,139,169,049.054.268
22 de mar. de 20249,419,529,209,449,3112.393.079
21 de mar. de 20249,429,489,309,409,2713.868.818
20 de mar. de 20249,339,539,309,379,2426.954.966
19 de mar. de 20249,359,729,339,499,3649.148.497
18 de mar. de 202410,3010,4010,2110,3710,235.666.496
15 de mar. de 202410,0710,3810,0610,2910,155.355.596
14 de mar. de 202410,0010,199,9110,1510,016.296.230
13 de mar. de 20249,9910,179,709,979,837.136.976
12 de mar. de 20249,649,839,619,729,596.614.613
11 de mar. de 20249,719,859,479,699,569.418.167
08 de mar. de 20249,419,859,389,829,697.229.355
07 de mar. de 20249,629,699,379,469,336.328.450
06 de mar. de 20249,179,699,169,629,499.700.124
05 de mar. de 20249,159,339,009,199,076.989.942
04 de mar. de 20249,369,399,009,239,109.135.355
01 de mar. de 20249,399,529,229,389,257.265.600
29 de fev. de 20248,969,398,969,389,258.273.449
28 de fev. de 20249,539,879,139,159,038.982.187
27 de fev. de 20249,429,659,319,659,527.334.200
26 de fev. de 20249,529,609,299,429,297.042.500
23 de fev. de 20249,509,559,319,509,375.752.018
22 de fev. de 20249,399,609,359,459,323.909.958
21 de fev. de 20249,279,689,169,449,316.835.406
20 de fev. de 20249,299,509,109,329,195.682.490
19 de fev. de 20249,249,579,199,429,2911.230.273
08 de fev. de 20249,109,248,509,078,9514.318.579
07 de fev. de 20248,489,248,418,878,7513.475.961
06 de fev. de 20248,108,777,788,508,3812.455.009
05 de fev. de 20248,368,487,828,077,9615.721.764
02 de fev. de 20249,079,238,248,608,4812.357.404
01 de fev. de 20249,289,298,969,159,0311.893.232
31 de jan. de 20249,359,829,229,299,1617.889.702
30 de jan. de 20249,439,589,209,249,115.743.186
29 de jan. de 20249,969,969,569,629,497.062.540
26 de jan. de 202410,1510,279,699,779,647.722.507
25 de jan. de 202410,1510,269,8410,2010,066.060.494
24 de jan. de 202410,0510,209,7210,009,867.162.317
23 de jan. de 20249,8210,079,569,989,848.298.386
22 de jan. de 202410,5910,829,889,979,8312.373.613
19 de jan. de 202410,6910,9210,5610,7410,596.005.440
18 de jan. de 202410,7610,8610,4110,7410,597.292.759
17 de jan. de 202411,1611,1610,8710,9010,753.902.619
16 de jan. de 202411,3011,3110,9411,1310,984.304.783
15 de jan. de 202411,1011,3811,1011,2411,094.670.898
12 de jan. de 202411,2711,3811,1211,2111,064.128.248
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...