Mercado abrirá em 2 horas 1 minuto

Joinn Laboratories(China)Co.,Ltd. (603127.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
13,85+0,37 (+2,74%)
No fechamento: 03:00PM CST
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 202413,3013,8713,3013,8513,856.364.735
25 de jun. de 202413,7713,7813,3513,4813,485.829.591
24 de jun. de 202414,0514,1113,5513,6013,607.487.662
21 de jun. de 202414,0014,3213,6414,2014,206.619.700
20 de jun. de 202414,2614,6714,0314,0414,049.410.041
19 de jun. de 202414,4214,5214,1414,1714,175.909.557
18 de jun. de 202414,7814,8314,3014,4114,418.380.637
17 de jun. de 202414,7914,8214,5614,7514,755.184.441
14 de jun. de 202414,9715,0514,5014,7914,798.925.877
13 de jun. de 202415,1915,3015,0015,0515,057.328.021
12 de jun. de 202414,6015,4914,5915,2215,2212.838.278
11 de jun. de 202414,5014,7414,2514,6814,685.823.037
07 de jun. de 202414,5914,7014,3814,5014,506.105.517
06 de jun. de 202414,9515,0514,3514,4114,419.145.067
05 de jun. de 202415,0415,1914,8814,9014,906.361.693
04 de jun. de 202414,8815,1614,8015,0315,037.313.990
03 de jun. de 202415,0615,1014,7314,9014,909.306.524
31 de mai. de 202415,3515,6015,1515,2315,237.012.727
30 de mai. de 202415,3215,4315,0915,1815,188.782.365
29 de mai. de 202415,5815,9015,4115,4415,448.136.731
28 de mai. de 202415,8116,0715,6015,7815,786.877.274
27 de mai. de 202415,7015,9115,3415,9015,909.597.342
24 de mai. de 202416,3316,4515,7715,8215,8210.709.084
23 de mai. de 202416,7516,7616,1516,2216,2211.920.582
22 de mai. de 202416,7017,0216,6316,8516,857.342.896
21 de mai. de 202417,1317,1616,6116,6816,6810.944.704
20 de mai. de 202416,8517,3016,8317,2217,2213.560.454
17 de mai. de 202416,6916,9216,4516,9016,9012.216.376
16 de mai. de 202416,5817,0516,4016,7116,7113.489.568
15 de mai. de 202416,9116,9116,5516,6816,6814.257.959
14 de mai. de 202417,2017,8817,0117,0317,0323.159.426
13 de mai. de 202418,3518,7017,0917,2017,2026.662.613
10 de mai. de 202418,1518,1517,4217,4517,4518.344.706
09 de mai. de 202417,9918,5217,9018,1718,1719.607.838
08 de mai. de 202418,0518,7417,8118,0018,0025.157.646
07 de mai. de 202418,1418,2217,6018,0618,0633.681.349
06 de mai. de 202416,3018,0316,3018,0318,0340.911.015
30 de abr. de 202417,6117,9016,3916,3916,3934.050.024
29 de abr. de 202417,3618,4517,2618,2118,2120.446.121
26 de abr. de 202416,7717,5416,7217,3717,3718.670.257
25 de abr. de 202416,9317,2816,8516,9116,9111.812.826
24 de abr. de 202417,3017,4016,9517,0517,0513.013.387
23 de abr. de 202417,1018,1016,6217,5017,5016.251.109
22 de abr. de 202416,9517,2816,4416,9716,979.044.722
19 de abr. de 202417,2517,3516,7016,7816,7812.579.971
18 de abr. de 202417,6017,9017,2017,4717,4713.845.042
17 de abr. de 202416,9318,1816,8817,7617,7620.713.339
16 de abr. de 202417,9018,2816,5816,6216,6217.685.684
15 de abr. de 202418,0318,3217,4217,7817,7814.714.162
12 de abr. de 202418,9119,2718,1518,3518,3516.824.748
11 de abr. de 202418,9719,3018,6719,1019,1017.860.798
10 de abr. de 202419,0019,4018,7219,2019,2031.604.279
09 de abr. de 202417,2318,9617,0818,9618,9619.046.112
08 de abr. de 202417,2017,6417,0217,2417,2414.773.154
03 de abr. de 202418,2818,6218,0018,0218,028.832.991
02 de abr. de 202419,0019,0418,3018,4418,449.944.356
01 de abr. de 202418,2118,8618,1818,8618,8613.401.895
29 de mar. de 202418,1818,4517,8918,0818,088.869.743
28 de mar. de 202418,4418,7318,0818,5318,5313.055.229
27 de mar. de 202418,4919,1918,3018,3518,3518.976.176
26 de mar. de 202418,6018,8718,3218,4918,4912.416.474
25 de mar. de 202418,9119,9118,7118,8018,8021.251.133
22 de mar. de 202419,5119,5718,6918,7318,7316.661.667
21 de mar. de 202419,8820,0119,4719,5219,5216.458.415
20 de mar. de 202419,9920,3419,7020,0120,0121.550.279
19 de mar. de 202420,6020,9719,9719,9719,9726.325.697
18 de mar. de 202420,5820,8519,5520,8520,8540.958.808
15 de mar. de 202420,5821,9020,0420,2920,2960.366.409
14 de mar. de 202419,9819,9819,9819,9819,989.553.107
13 de mar. de 202418,2418,3817,8418,1618,169.985.181
12 de mar. de 202417,8218,5017,8218,2418,2413.952.416
11 de mar. de 202416,9317,7716,9117,7617,7612.233.302
08 de mar. de 202417,0017,3516,7516,9116,919.131.634
07 de mar. de 202417,4517,8316,8016,8516,8514.661.933
06 de mar. de 202418,0118,2017,5217,9217,928.733.777
05 de mar. de 202418,4818,4917,9818,0818,0811.552.172
04 de mar. de 202418,2019,5518,1618,7418,7419.844.394
01 de mar. de 202418,1918,3717,9818,2318,239.309.879
29 de fev. de 202417,3018,2517,2718,2018,2013.383.857
28 de fev. de 202418,3319,4717,7017,7217,7220.683.937
27 de fev. de 202417,8518,3517,7518,2918,2910.972.660
26 de fev. de 202417,8818,3517,7717,9817,9810.750.273
23 de fev. de 202417,6217,8917,4017,8917,8911.292.202
22 de fev. de 202417,3317,7117,2617,7117,719.364.553
21 de fev. de 202417,0018,0016,8217,5117,5115.290.238
20 de fev. de 202416,8217,4216,7017,2317,2313.799.995
19 de fev. de 202416,9817,2016,5216,9516,9514.724.139
08 de fev. de 202416,7617,6716,6616,9116,9128.082.290
07 de fev. de 202415,4517,0515,4017,0517,0524.803.720
06 de fev. de 202414,2515,6213,8015,5015,5020.405.588
05 de fev. de 202415,5315,5814,0014,5814,5814.972.937
02 de fev. de 202416,5916,8014,9315,5415,5414.124.930
01 de fev. de 202416,5817,0016,2716,5816,5811.140.191
31 de jan. de 202417,3317,4616,5216,5816,5811.406.886
30 de jan. de 202417,7717,9917,2617,2617,267.660.274
29 de jan. de 202418,2118,7417,8417,9417,9411.920.187
26 de jan. de 202419,2819,3618,0018,1818,1817.147.078
25 de jan. de 202418,8619,3918,5919,2819,2812.013.822
24 de jan. de 202419,2919,6518,0918,9018,9015.481.755
23 de jan. de 202419,2019,7119,0019,5219,528.858.350
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...