Mercado fechará em 2 h 2 min

Jiangsu Wanlin Modern Logistics Co., Ltd. (603117.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
3,1800+0,0100 (+0,32%)
No fechamento: 03:00PM CST
Período:
18 de jun. de 2023 - 18 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 20243,24003,26003,11003,18003,18001.757.362
14 de jun. de 20243,02003,17003,02003,17003,17002.723.020
13 de jun. de 20243,04003,04002,99003,02003,0200484.840
12 de jun. de 20243,06003,06003,01003,04003,0400232.500
11 de jun. de 20243,00003,04003,00003,04003,0400541.680
07 de jun. de 20243,05003,05002,95003,01003,0100837.300
06 de jun. de 20243,04003,05002,96002,98002,98001.063.440
05 de jun. de 20243,03003,06002,98003,04003,04001.209.859
04 de jun. de 20243,01003,10003,01003,04003,0400376.260
03 de jun. de 20243,11003,13003,01003,03003,03001.314.400
31 de mai. de 20243,14003,14003,11003,12003,1200358.640
30 de mai. de 20243,14003,14003,09003,14003,14001.017.240
29 de mai. de 20243,14003,15003,12003,15003,1500680.800
28 de mai. de 20243,16003,16003,13003,15003,1500441.420
27 de mai. de 20243,10003,18003,08003,14003,1400260.140
24 de mai. de 20243,12003,15003,11003,13003,1300573.540
23 de mai. de 20243,14003,16003,07003,14003,14001.076.420
22 de mai. de 20243,15003,16003,10003,15003,1500793.940
21 de mai. de 20243,14003,17003,12003,15003,1500630.800
20 de mai. de 20243,13003,19003,13003,16003,1600329.684
17 de mai. de 20243,14003,19003,14003,17003,1700439.400
16 de mai. de 20243,12003,15003,12003,14003,1400626.940
15 de mai. de 20243,12003,16003,12003,14003,1400362.900
14 de mai. de 20243,12003,19003,10003,15003,1500523.700
13 de mai. de 20243,20003,20003,09003,20003,2000823.187
10 de mai. de 20243,25003,25003,19003,20003,2000969.200
09 de mai. de 20243,28003,29003,20003,24003,24001.361.220
08 de mai. de 20243,26003,31003,26003,27003,2700928.020
07 de mai. de 20243,30003,30003,23003,28003,2800701.700
06 de mai. de 20243,24003,31003,20003,28003,28001.647.360
30 de abr. de 20243,26003,31003,23003,25003,25001.238.080
29 de abr. de 20243,14003,24003,05003,23003,23002.013.720
26 de abr. de 20243,12003,20003,12003,18003,18001.678.340
25 de abr. de 20243,16003,16003,12003,13003,1300554.180
24 de abr. de 20243,20003,20003,12003,15003,1500516.360
23 de abr. de 20243,19003,22003,11003,15003,1500594.100
22 de abr. de 20243,23003,23003,04003,19003,19001.688.460
19 de abr. de 20243,17003,23003,14003,19003,19001.324.057
18 de abr. de 20243,00003,16002,99003,15003,15001.879.500
17 de abr. de 20242,81003,02002,81003,02003,02001.592.533
16 de abr. de 20242,97003,02002,88002,88002,88003.194.060
15 de abr. de 20243,00003,13003,00003,03003,03002.548.240
12 de abr. de 20243,30003,33003,16003,16003,16002.446.840
11 de abr. de 20243,38003,43003,33003,33003,33002.051.040
10 de abr. de 20243,48003,49003,45003,46003,4600833.580
09 de abr. de 20243,46003,49003,46003,48003,4800348.860
08 de abr. de 20243,50003,50003,46003,47003,4700614.800
03 de abr. de 20243,48003,51003,46003,50003,5000680.800
02 de abr. de 20243,46003,51003,46003,48003,4800280.700
01 de abr. de 20243,52003,52003,46003,48003,4800566.900
29 de mar. de 20243,47003,48003,45003,48003,4800367.560
28 de mar. de 20243,49003,49003,46003,48003,4800727.960
27 de mar. de 20243,52003,52003,44003,48003,4800892.333
26 de mar. de 20243,46003,51003,41003,49003,49001.271.940
25 de mar. de 20243,38003,51003,38003,45003,45002.448.038
22 de mar. de 20243,27003,45003,27003,40003,40002.859.253
21 de mar. de 20243,31003,31003,28003,29003,2900642.200
20 de mar. de 20243,32003,32003,29003,31003,3100621.633
19 de mar. de 20243,36003,36003,27003,29003,29001.189.600
18 de mar. de 20243,33003,36003,33003,35003,3500740.820
15 de mar. de 20243,28003,32003,28003,32003,3200539.240
14 de mar. de 20243,31003,32003,26003,30003,3000583.300
13 de mar. de 20243,30003,33003,28003,31003,3100668.540
12 de mar. de 20243,28003,32003,28003,31003,3100796.400
11 de mar. de 20243,27003,31003,27003,29003,2900589.260
08 de mar. de 20243,30003,32003,27003,29003,29001.063.180
07 de mar. de 20243,26003,31003,25003,31003,3100941.840
06 de mar. de 20243,25003,31003,24003,28003,2800929.360
05 de mar. de 20243,15003,33003,15003,27003,2700844.160
04 de mar. de 20243,29003,33003,23003,29003,29001.025.689
01 de mar. de 20243,19003,29003,19003,29003,29001.397.120
29 de fev. de 20243,08003,26003,05003,22003,22001.981.129
28 de fev. de 20243,35003,38003,19003,19003,19002.393.900
27 de fev. de 20243,27003,44003,23003,36003,36002.667.681
26 de fev. de 20243,19003,28003,15003,28003,28002.445.236
23 de fev. de 20243,03003,12002,92003,12003,12002.388.340
22 de fev. de 20242,91003,06002,91002,97002,97001.566.500
21 de fev. de 20242,86002,94002,86002,94002,94002.456.420
20 de fev. de 20242,67002,80002,67002,80002,8000814.740
19 de fev. de 20242,56002,67002,56002,67002,67001.880.796
08 de fev. de 20242,53002,65002,52002,54002,54001.578.480
07 de fev. de 20242,37002,60002,36002,52002,52002.775.825
06 de fev. de 20242,48002,58002,48002,48002,48004.233.460
05 de fev. de 20242,68002,69002,61002,61002,6100537.600
02 de fev. de 20242,84002,88002,75002,75002,75001.468.400
01 de fev. de 20242,89002,95002,82002,89002,8900547.160
31 de jan. de 20242,96003,03002,94002,95002,9500581.940
30 de jan. de 20243,05003,07002,96002,99002,9900567.900
29 de jan. de 20243,12003,12003,04003,08003,08001.076.600
26 de jan. de 20243,09003,15003,08003,13003,13001.029.980
25 de jan. de 20243,04003,11003,00003,09003,09001.056.649
24 de jan. de 20243,08003,08002,97003,04003,0400856.080
23 de jan. de 20243,06003,06002,95003,03003,0300927.720
22 de jan. de 20243,18003,18003,02003,06003,06001.165.460
19 de jan. de 20243,17003,19003,15003,18003,1800292.720
18 de jan. de 20243,22003,23003,09003,17003,17001.355.689
17 de jan. de 20243,25003,26003,22003,24003,2400813.000
16 de jan. de 20243,28003,30003,23003,26003,2600883.200
15 de jan. de 20243,28003,29003,25003,28003,2800256.700
12 de jan. de 20243,29003,30003,26003,28003,2800423.765
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...