Mercado fechará em 6 h 36 min

New East New Materials Co., Ltd (603110.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
12,10-0,14 (-1,14%)
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
17 de jun. de 202412,3012,3112,0612,1012,102.955.800
14 de jun. de 202412,6012,6012,1712,2412,244.240.800
13 de jun. de 202412,5912,6012,4012,4912,494.733.180
12 de jun. de 202412,1812,4312,0512,4212,425.005.300
11 de jun. de 202411,7012,1611,3112,1512,157.892.400
07 de jun. de 202411,2611,7611,2611,6711,677.711.929
06 de jun. de 202412,1312,2411,0711,2611,269.633.995
05 de jun. de 202412,4512,4712,0112,0412,046.254.661
04 de jun. de 202412,7612,8912,3612,4912,495.514.500
03 de jun. de 202413,2113,2812,7612,8412,845.620.105
31 de mai. de 202413,0013,2213,0013,1913,194.296.260
30 de mai. de 202413,2713,3313,0313,0313,035.023.600
29 de mai. de 202413,1213,3613,1113,2713,273.745.340
28 de mai. de 202413,3013,4313,1513,1813,183.783.700
27 de mai. de 202413,2413,4012,9213,3713,376.455.441
24 de mai. de 202413,6913,7913,1613,1613,167.573.381
23 de mai. de 202414,2314,2313,6113,6513,658.708.020
22 de mai. de 202414,2714,2914,0514,1914,196.200.200
21 de mai. de 202414,7314,7514,1414,2014,209.100.400
20 de mai. de 202414,2914,8914,2814,7514,7512.007.200
17 de mai. de 202414,3714,4514,1614,2814,287.210.100
16 de mai. de 202414,1814,4914,1814,3714,378.454.280
15 de mai. de 202414,4514,4814,0814,1714,177.183.294
14 de mai. de 202414,2914,5714,0114,3114,3112.320.700
13 de mai. de 202414,3614,8414,3514,3514,3512.845.406
10 de mai. de 202416,5116,5815,8015,9415,9412.771.868
09 de mai. de 202416,8816,9216,4416,5416,5413.792.968
08 de mai. de 202417,3017,5716,5516,7016,7016.513.666
07 de mai. de 202417,6118,2417,0117,3517,3520.806.672
06 de mai. de 202418,3018,5017,5717,9517,9527.365.211
30 de abr. de 202418,6519,2517,5017,5017,5037.508.842
29 de abr. de 202418,2018,6517,4318,6518,6541.770.105
26 de abr. de 202415,0016,9515,0016,9516,9519.045.503
25 de abr. de 202416,6716,6715,3015,4115,4123.648.443
24 de abr. de 202413,8015,1513,7215,1515,158.969.220
23 de abr. de 202413,7513,9613,5913,7713,773.482.940
22 de abr. de 202413,8413,8813,2313,6013,604.045.928
19 de abr. de 202414,1014,1013,6213,7413,744.767.280
18 de abr. de 202414,1414,3213,7213,9613,967.189.754
17 de abr. de 202412,5614,3012,5614,1514,158.895.060
16 de abr. de 202413,8014,9813,7313,7313,738.135.440
15 de abr. de 202416,0616,3214,8315,2515,2510.180.455
12 de abr. de 202416,7116,9116,3016,3016,306.611.560
11 de abr. de 202416,3817,1916,1016,8216,8211.315.624
10 de abr. de 202417,1617,9816,0716,5616,5617.079.542
09 de abr. de 202419,7519,7517,4817,8517,8520.570.657
08 de abr. de 202417,5418,2117,5018,2118,212.925.436
03 de abr. de 202417,0917,2516,5016,5516,555.149.151
02 de abr. de 202417,5117,5416,8017,1517,156.442.400
01 de abr. de 202417,7717,9617,2517,5117,517.786.660
29 de mar. de 202418,2318,4517,7717,7817,782.265.700
28 de mar. de 202418,3718,7418,1418,2218,224.547.700
27 de mar. de 202418,8519,1718,0418,0618,063.451.220
26 de mar. de 202418,7219,3918,5918,9818,983.737.952
25 de mar. de 202419,4019,6218,8118,8518,853.733.820
22 de mar. de 202419,9120,0519,2519,5019,504.310.400
21 de mar. de 202420,2820,3919,7220,0020,004.551.400
20 de mar. de 202419,6520,0519,6119,9719,975.124.600
19 de mar. de 202419,3820,0019,3719,6619,664.632.900
18 de mar. de 202419,5019,5919,1419,5019,504.001.600
15 de mar. de 202418,8919,2218,5019,1619,163.849.600
14 de mar. de 202419,1919,4618,4218,7318,734.754.651
13 de mar. de 202419,2119,6619,0319,3719,375.333.911
12 de mar. de 202418,5419,2318,4419,1919,196.949.128
11 de mar. de 202417,3318,4717,3018,3918,398.683.000
08 de mar. de 202418,8919,1018,5118,8818,883.600.900
07 de mar. de 202419,2119,5518,5218,7318,736.072.040
06 de mar. de 202418,7019,5118,6019,2119,217.463.060
05 de mar. de 202419,1020,1618,5818,7118,716.521.000
04 de mar. de 202419,0019,3318,2819,0819,084.807.900
01 de mar. de 202418,6619,2018,4518,8118,814.687.140
29 de fev. de 202417,7418,7717,4918,6218,625.045.600
28 de fev. de 202419,8820,1817,7517,8017,808.534.880
27 de fev. de 202418,9419,9018,7619,7219,724.892.746
26 de fev. de 202418,4819,4318,1219,2019,205.690.286
23 de fev. de 202417,6918,4317,5218,4318,434.781.760
22 de fev. de 202416,9818,1016,8017,7317,735.108.493
21 de fev. de 202416,5017,4316,2016,8716,875.175.824
20 de fev. de 202415,6016,5415,3516,4816,484.689.076
19 de fev. de 202415,0016,0015,0015,6015,606.090.628
08 de fev. de 202413,1314,6812,3214,6214,627.527.977
07 de fev. de 202414,2914,3513,0513,3813,387.796.204
06 de fev. de 202413,8014,6713,6114,0414,048.340.575
05 de fev. de 202416,6316,7315,1215,1215,124.457.104
02 de fev. de 202417,3717,9515,8916,8016,805.571.740
01 de fev. de 202417,9518,1117,3017,6617,663.493.150
31 de jan. de 202418,8519,2217,7617,7917,795.161.308
30 de jan. de 202419,6019,9819,0019,0419,042.781.840
29 de jan. de 202420,6420,8919,7919,7919,792.131.034
26 de jan. de 202421,2221,2220,6120,7020,702.243.700
25 de jan. de 202420,1021,1219,9721,0621,064.255.980
24 de jan. de 202420,5620,6619,3220,1220,123.763.463
23 de jan. de 202420,3920,9319,9320,5020,503.737.783
22 de jan. de 202421,9322,4620,2220,2920,294.773.683
19 de jan. de 202421,3821,7521,0521,1521,152.462.170
18 de jan. de 202422,1022,1020,3721,3521,354.690.100
17 de jan. de 202422,5122,5221,8121,8121,811.804.400
16 de jan. de 202423,0023,0022,1022,4722,473.029.400
15 de jan. de 202423,0923,2922,8622,9022,901.744.200
12 de jan. de 202423,7723,8323,1823,2023,202.029.160
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...