Mercado fechará em 1 h 9 min

Zhejiang Huangma Technology Co.,Ltd (603181.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
9,54-0,16 (-1,65%)
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 20249,729,729,509,549,542.688.386
14 de jun. de 20249,939,979,669,709,701.853.365
13 de jun. de 202410,1510,159,9710,0110,011.142.922
12 de jun. de 202410,1410,3010,0210,0910,092.049.390
11 de jun. de 20249,8010,159,7610,1010,102.210.586
07 de jun. de 20249,699,979,699,909,901.945.948
06 de jun. de 20249,9510,069,569,699,692.752.608
05 de jun. de 202410,1510,229,989,999,991.416.719
04 de jun. de 202410,0610,249,9710,2110,212.539.918
03 de jun. de 202410,4410,4410,0210,1210,122.856.270
31 de mai. de 202410,5010,5510,3210,3910,392.381.900
30 de mai. de 202410,5310,7110,4410,5010,502.071.782
29 de mai. de 202410,6110,7110,5110,5810,581.363.077
28 de mai. de 202410,7510,7510,5710,6010,601.011.104
27 de mai. de 202410,5710,7010,4910,7010,701.349.004
24 de mai. de 202410,7910,7910,5810,6210,621.019.200
23 de mai. de 202410,9110,9110,6610,6910,691.438.650
22 de mai. de 202410,9610,9810,8010,9010,901.510.594
21 de mai. de 202411,0611,0610,8010,9010,902.170.147
20 de mai. de 202410,8811,1210,8811,1211,122.679.383
17 de mai. de 202410,8410,9810,7310,8510,852.496.605
16 de mai. de 202410,9611,1010,8110,8410,842.682.449
15 de mai. de 202411,0911,2011,0011,0611,061.657.300
14 de mai. de 202410,9211,2410,9211,1111,112.786.439
13 de mai. de 202410,9511,0710,7710,9810,982.422.477
10 de mai. de 202411,2111,2510,9610,9810,982.537.677
09 de mai. de 202411,1611,3611,0911,1211,123.357.351
08 de mai. de 202411,3011,3711,1411,1811,183.143.239
07 de mai. de 202411,0811,4411,0011,3511,356.447.416
06 de mai. de 202410,8911,1110,7411,0811,084.133.514
30 de abr. de 202410,7610,9510,6310,8310,833.391.056
29 de abr. de 202410,3010,8210,1310,7910,794.764.795
26 de abr. de 202410,1210,3410,0210,3110,312.137.173
25 de abr. de 20249,8510,199,8110,1610,162.034.945
24 de abr. de 20249,759,889,749,879,871.172.632
23 de abr. de 202410,0610,069,739,749,741.445.600
22 de abr. de 20249,7410,049,659,859,851.772.594
19 de abr. de 20249,899,989,719,749,741.409.340
18 de abr. de 20249,8410,069,609,889,881.966.219
17 de abr. de 20249,509,859,369,859,851.599.415
16 de abr. de 20249,789,839,319,319,312.412.073
15 de abr. de 202410,3210,329,699,839,832.320.114
12 de abr. de 202410,1610,2310,0710,1010,101.429.094
11 de abr. de 202410,2810,3310,0610,1410,142.088.814
10 de abr. de 202410,3910,4310,1510,2310,231.477.000
09 de abr. de 202410,0010,4010,0010,3910,391.904.272
08 de abr. de 202410,1910,2210,0210,0310,031.613.854
03 de abr. de 20249,9210,219,9210,2010,202.253.836
02 de abr. de 20249,9010,089,8510,0610,062.732.489
01 de abr. de 20249,709,939,569,889,881.920.973
29 de mar. de 20249,599,599,519,539,53412.973
28 de mar. de 20249,499,609,379,509,501.668.090
27 de mar. de 20249,639,749,479,499,491.020.455
26 de mar. de 20249,669,719,539,639,631.063.962
25 de mar. de 20249,849,849,649,649,641.122.175
22 de mar. de 20249,809,859,709,859,851.385.443
21 de mar. de 20249,869,949,759,829,821.123.000
20 de mar. de 20249,919,989,839,869,861.274.164
19 de mar. de 202410,0610,129,929,929,921.766.984
18 de mar. de 20249,9910,149,8510,0610,062.224.740
15 de mar. de 20249,769,959,689,949,942.150.764
14 de mar. de 20249,9010,179,629,839,833.834.306
13 de mar. de 20249,529,989,509,739,734.747.132
12 de mar. de 20249,489,659,419,589,582.453.071
11 de mar. de 20249,209,519,149,499,493.416.015
08 de mar. de 20249,399,399,069,219,212.043.726
07 de mar. de 20249,429,489,329,329,321.268.971
06 de mar. de 20249,399,489,309,439,431.702.821
05 de mar. de 20249,659,659,409,429,421.875.875
04 de mar. de 20249,609,659,439,629,621.811.400
01 de mar. de 20249,699,699,529,669,661.647.932
29 de fev. de 20249,389,699,349,699,691.948.396
28 de fev. de 20249,789,859,439,459,452.273.218
27 de fev. de 20249,589,709,469,709,701.580.786
26 de fev. de 20249,529,709,459,609,601.052.703
23 de fev. de 20249,459,619,379,579,571.403.336
22 de fev. de 20249,409,599,359,439,431.532.530
21 de fev. de 20249,379,749,359,469,462.458.622
20 de fev. de 20249,339,519,319,479,471.128.409
19 de fev. de 20249,439,709,319,539,532.645.701
08 de fev. de 20248,799,458,669,439,433.761.922
07 de fev. de 20248,638,878,478,808,803.996.352
06 de fev. de 20248,348,888,058,738,734.496.995
05 de fev. de 20248,538,698,008,438,434.861.251
02 de fev. de 20248,418,738,218,648,643.812.465
01 de fev. de 20248,468,608,238,418,412.082.657
31 de jan. de 20249,009,078,538,598,592.774.196
30 de jan. de 20249,379,379,019,049,041.637.700
29 de jan. de 20249,569,659,399,409,401.564.370
26 de jan. de 20249,679,779,589,629,621.203.805
25 de jan. de 20249,399,629,209,619,611.683.584
24 de jan. de 20249,399,419,039,349,342.256.795
23 de jan. de 20249,239,359,059,229,222.116.927
22 de jan. de 20249,819,989,219,219,214.713.758
19 de jan. de 20249,9510,159,719,889,881.990.500
18 de jan. de 202410,1110,129,459,909,904.544.131
17 de jan. de 202410,3210,3210,1110,1110,11911.100
16 de jan. de 202410,3410,4510,2010,3210,321.054.530
15 de jan. de 202410,4610,5310,3410,3910,391.136.960
12 de jan. de 202410,5110,6710,3710,4110,411.369.511
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...