Mercado abrirá em 6 h 18 min

Beken Corporation (603068.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
22,94+0,30 (+1,33%)
A partir de 02:27PM CST. Mercado aberto.
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 202422,0023,1021,0822,9422,948.345.264
25 de jun. de 202425,2025,5022,6422,6422,6413.753.713
24 de jun. de 202425,1226,3725,0225,1525,1512.387.361
21 de jun. de 202425,1125,9624,6025,6525,6513.202.093
20 de jun. de 202424,7727,1824,3226,0626,0620.799.920
19 de jun. de 202424,7725,1624,3124,8224,8210.344.649
18 de jun. de 202423,9525,0023,7124,7824,7811.845.531
17 de jun. de 202424,0524,5823,5423,8423,848.046.044
14 de jun. de 202424,7024,9024,0024,3324,339.657.398
13 de jun. de 202424,9025,6724,4025,0925,0917.249.320
12 de jun. de 202424,0024,7923,6524,6024,6012.199.708
11 de jun. de 202422,8024,4722,3024,3924,3912.671.108
07 de jun. de 202423,6924,2122,8023,1023,1010.959.485
06 de jun. de 202423,8025,0423,8023,8123,8118.180.587
05 de jun. de 202422,7724,2022,6223,8923,8918.351.727
04 de jun. de 202422,5823,5821,8722,8022,8013.748.348
03 de jun. de 202423,6024,2322,7223,0023,0016.998.957
31 de mai. de 202424,7025,7624,2924,2924,2923.131.857
30 de mai. de 202424,5627,8823,7226,4526,4531.951.181
29 de mai. de 202430,4430,4425,8025,8025,8036.046.833
28 de mai. de 202427,1627,6726,2127,6727,6718.725.021
27 de mai. de 202423,4425,1522,1725,1525,1518.302.784
24 de mai. de 202420,6022,8620,5722,8622,868.300.084
23 de mai. de 202421,0821,1720,6320,7820,781.764.300
22 de mai. de 202420,5521,0020,5220,9920,991.673.959
21 de mai. de 202420,7921,0620,4620,6920,692.447.800
20 de mai. de 202421,0321,3820,8321,1021,102.004.700
17 de mai. de 202420,5520,9320,4320,9320,931.635.801
16 de mai. de 202420,5120,8820,5020,6320,631.537.643
15 de mai. de 202420,4020,8420,2720,4420,441.397.100
14 de mai. de 202420,6621,2020,5220,6220,621.703.500
13 de mai. de 202420,8820,8820,2820,3320,332.000.300
10 de mai. de 202421,3821,5620,9521,0221,021.727.300
09 de mai. de 202421,2221,5521,1321,3521,351.996.300
08 de mai. de 202421,4121,4620,8820,9520,952.168.900
07 de mai. de 202421,1921,6421,0821,4921,492.963.449
06 de mai. de 202421,2821,8321,2121,2621,264.130.877
30 de abr. de 202422,6022,6021,0421,1821,186.424.047
29 de abr. de 202420,0021,5520,0021,5521,552.689.619
26 de abr. de 202418,9019,6218,8519,5919,592.234.175
25 de abr. de 202418,8319,1518,6118,9418,941.735.649
24 de abr. de 202418,3918,8518,3018,8418,841.652.249
23 de abr. de 202418,0018,5418,0018,3918,391.980.455
22 de abr. de 202417,8318,1717,3017,9917,992.039.892
19 de abr. de 202418,4018,5017,9118,0718,072.042.800
18 de abr. de 202418,9418,9618,1518,5018,502.332.255
17 de abr. de 202417,2018,7717,2018,6318,633.718.797
16 de abr. de 202418,9918,9917,1817,1817,184.316.900
15 de abr. de 202420,3420,4418,8019,0919,093.617.475
12 de abr. de 202420,3020,7620,3020,3420,341.679.400
11 de abr. de 202420,1220,8219,9920,2820,282.054.236
10 de abr. de 202421,2521,2620,2620,4020,402.763.700
09 de abr. de 202421,1121,3920,6821,3021,302.124.029
08 de abr. de 202421,7822,0021,0821,1121,112.991.392
03 de abr. de 202422,2322,4021,5621,9321,932.975.687
02 de abr. de 202423,1023,2322,2022,4522,454.137.630
01 de abr. de 202423,5624,1522,9123,3823,385.523.900
29 de mar. de 202423,9923,9923,0123,5823,583.786.400
28 de mar. de 202422,3824,6422,3423,9923,998.094.400
27 de mar. de 202422,4124,2221,3022,9922,996.169.828
26 de mar. de 202422,3022,8622,0122,5222,523.799.675
25 de mar. de 202423,7423,7822,2722,4222,425.183.412
22 de mar. de 202423,7325,4023,4923,9823,986.614.584
21 de mar. de 202423,2324,4423,0423,9823,985.538.577
20 de mar. de 202423,1025,0522,9823,6423,646.193.953
19 de mar. de 202422,5223,1222,3022,8222,822.197.200
18 de mar. de 202422,2422,6622,1022,5622,561.761.800
15 de mar. de 202421,7022,0521,5322,0522,051.951.720
14 de mar. de 202421,9022,1821,4321,7521,751.649.100
13 de mar. de 202422,2722,3221,8822,0022,002.248.300
12 de mar. de 202421,6622,4521,6022,2722,272.833.704
11 de mar. de 202421,2021,5821,1021,5821,581.439.100
08 de mar. de 202420,9321,4520,8021,3921,391.973.500
07 de mar. de 202421,1921,7020,7920,9520,952.098.956
06 de mar. de 202421,1921,4420,6721,1921,191.919.100
05 de mar. de 202421,3421,9721,1021,2021,201.912.600
04 de mar. de 202421,6621,9021,1221,4921,492.135.175
01 de mar. de 202421,0021,6721,0021,5721,572.950.392
29 de fev. de 202419,8621,0619,7020,9220,923.362.998
28 de fev. de 202422,4322,5519,8619,8619,864.666.717
27 de fev. de 202421,0222,0820,7522,0522,052.717.100
26 de fev. de 202420,9021,6920,6021,1821,182.704.700
23 de fev. de 202419,8820,9619,8020,8920,893.024.936
22 de fev. de 202419,2519,8319,1019,7719,772.342.900
21 de fev. de 202418,5319,8718,5119,2619,262.871.800
20 de fev. de 202418,5719,0818,3018,9418,942.447.859
19 de fev. de 202418,1219,1218,1218,8318,834.411.347
08 de fev. de 202416,1717,7716,0817,7717,775.715.166
07 de fev. de 202416,8317,0015,7916,1516,156.352.200
06 de fev. de 202416,8917,4615,8116,9816,985.354.199
05 de fev. de 202419,4419,4417,5717,5717,573.189.600
02 de fev. de 202420,9121,3718,8919,5219,523.103.165
01 de fev. de 202421,2021,6020,7520,9920,992.665.400
31 de jan. de 202422,5022,8821,3021,4521,452.116.939
30 de jan. de 202423,6523,6522,6222,6522,651.796.200
29 de jan. de 202424,8225,0523,7523,7723,771.830.200
26 de jan. de 202425,0725,1524,6824,8624,861.668.355
25 de jan. de 202424,2025,1323,8325,1225,122.193.955
24 de jan. de 202424,2724,3523,1524,2024,202.304.400
23 de jan. de 202424,2124,4923,8024,1424,142.296.961
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...