Mercado abrirá em 6 h 57 min

Shanghai Huide Science & Technology Co.,Ltd (603192.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
15,83+0,16 (+1,02%)
A partir de 01:48PM CST. Mercado aberto.
Período:
16 de mai. de 2023 - 16 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de mai. de 202415,7716,0315,5615,8315,83916.123
15 de mai. de 202415,8815,9515,6015,6715,671.050.080
14 de mai. de 202415,7215,9715,7215,7815,781.023.600
13 de mai. de 202416,3316,3315,6515,7115,711.879.992
10 de mai. de 202416,1816,3916,1016,3116,312.121.120
09 de mai. de 202415,8316,2615,8316,1816,181.981.580
08 de mai. de 202416,2016,3815,7815,8815,882.158.400
07 de mai. de 202416,0616,2315,8916,2116,211.790.900
06 de mai. de 202415,7216,1015,7215,8815,881.657.720
30 de abr. de 202415,4315,6015,1815,5015,501.886.700
29 de abr. de 202414,6815,4814,6115,3515,351.658.830
26 de abr. de 202414,6114,8214,5014,7414,741.080.000
25 de abr. de 202414,2414,8314,1714,7314,731.848.503
24 de abr. de 202414,2914,5514,1714,2414,241.499.053
23 de abr. de 202414,0314,5313,8814,3414,341.884.210
22 de abr. de 202414,0014,2413,4513,9613,962.217.900
19 de abr. de 202413,5913,9513,4113,7613,761.427.440
18 de abr. de 202413,7213,9513,4713,7513,751.757.990
17 de abr. de 202412,8913,9212,8613,8613,862.339.565
16 de abr. de 202414,0514,1012,8912,8912,892.808.270
15 de abr. de 202415,6816,0014,3214,3214,323.866.000
12 de abr. de 202415,2016,4815,2015,9115,913.441.464
11 de abr. de 202415,6815,7815,2215,3015,302.322.562
10 de abr. de 202415,7016,2315,5715,7115,712.555.021
09 de abr. de 202415,9116,1015,8116,0316,032.532.430
08 de abr. de 202416,5316,5315,8015,8915,893.202.552
03 de abr. de 202416,2016,4715,7616,4316,433.834.759
02 de abr. de 202416,1316,2615,8916,2016,204.324.069
01 de abr. de 202416,3816,4515,9216,3816,387.345.508
29 de mar. de 202415,4616,8415,3116,3816,386.923.579
28 de mar. de 202415,4315,8015,0715,3115,315.521.362
27 de mar. de 202417,4817,6015,1915,1915,198.266.370
26 de mar. de 202414,7016,2814,7016,2816,283.917.140
25 de mar. de 202415,1515,1914,8014,8014,801.378.000
22 de mar. de 202415,6015,8015,0215,1515,151.643.300
21 de mar. de 202415,3415,6015,2015,5715,571.779.170
20 de mar. de 202415,2215,3415,0815,2815,281.188.960
19 de mar. de 202415,1415,2915,0815,2115,211.272.700
18 de mar. de 202414,9615,1614,9115,1115,111.503.550
15 de mar. de 202414,6514,9214,6514,9014,901.189.500
14 de mar. de 202414,6615,1914,5814,8814,881.547.590
13 de mar. de 202414,6214,8314,5514,8014,801.312.700
12 de mar. de 202414,3314,6614,1714,6014,601.480.720
11 de mar. de 202413,9014,2013,8914,2014,201.040.160
08 de mar. de 202413,9314,1313,8013,9213,92790.350
07 de mar. de 202414,1614,2613,8913,9113,91938.890
06 de mar. de 202413,8214,2013,7514,1014,10986.760
05 de mar. de 202414,3914,4013,8613,9413,941.415.100
04 de mar. de 202414,1414,4013,8714,3914,392.039.470
01 de mar. de 202413,9514,2713,9014,1714,171.937.600
29 de fev. de 202413,5913,9713,1913,9513,952.868.300
28 de fev. de 202415,0915,4113,5113,5913,593.306.760
27 de fev. de 202414,4615,0614,3914,9414,941.897.330
26 de fev. de 202414,3015,3114,1114,4914,494.173.610
23 de fev. de 202413,5014,1013,4914,0314,032.168.330
22 de fev. de 202413,1513,4313,1413,3913,391.930.400
21 de fev. de 202412,8113,4412,6113,1513,152.489.125
20 de fev. de 202412,6112,9812,4012,8512,851.925.739
19 de fev. de 202412,0012,7012,0012,6212,623.240.592
08 de fev. de 202410,9011,9910,2111,9011,903.667.302
07 de fev. de 202412,0012,0010,8511,0011,004.149.371
06 de fev. de 202411,9912,5011,5411,8111,813.565.880
05 de fev. de 202413,8614,1712,8212,8212,821.546.830
02 de fev. de 202415,3016,0013,7714,2414,242.316.410
01 de fev. de 202415,3115,6614,9215,3015,302.100.900
31 de jan. de 202416,3116,6015,2515,3415,342.169.080
30 de jan. de 202417,0617,2916,5116,6016,601.723.200
29 de jan. de 202417,9518,0017,2917,3217,322.001.290
26 de jan. de 202417,6518,3117,6017,9017,902.516.380
25 de jan. de 202417,2417,7517,0617,7417,742.830.430
24 de jan. de 202417,3617,7816,6617,3417,343.234.720
23 de jan. de 202417,7317,8016,9517,3617,363.906.690
22 de jan. de 202418,5119,6517,8218,0018,005.850.640
19 de jan. de 202419,7619,8718,4718,5018,505.339.390
18 de jan. de 202420,0020,0019,0419,6019,607.038.962
17 de jan. de 202421,4521,4520,2120,3820,389.808.743
16 de jan. de 202422,1823,5721,3221,7821,7812.514.105
15 de jan. de 202419,4821,4319,4821,4321,432.962.220
12 de jan. de 202419,5319,8719,4119,4819,48590.700
11 de jan. de 202419,3819,5819,1919,5219,52594.800
10 de jan. de 202419,4019,6519,0619,3919,39680.500
09 de jan. de 202419,4119,6319,3319,4619,46668.400
08 de jan. de 202419,8019,8919,1419,4419,44688.800
05 de jan. de 202420,1620,3019,7319,8519,85548.870
04 de jan. de 202420,0020,3319,9520,1120,11765.930
03 de jan. de 202420,1620,2019,8020,1020,10602.190
02 de jan. de 202419,7620,2819,6720,1420,141.222.768
29 de dez. de 202319,5519,7619,4419,6519,65824.198
28 de dez. de 202318,8919,6318,7319,5519,55838.360
27 de dez. de 202318,9119,1318,8018,8818,88735.138
26 de dez. de 202319,0719,2418,8018,8818,88567.040
25 de dez. de 202319,2019,3318,8719,0719,07834.400
22 de dez. de 202319,5519,6819,0719,2819,28860.700
21 de dez. de 202319,1619,6018,9919,5519,55708.690
20 de dez. de 202319,4619,8619,1319,3519,35821.300
19 de dez. de 202319,1219,6818,9519,4419,44815.990
18 de dez. de 202319,4919,6919,2719,3819,38553.500
15 de dez. de 202319,7119,7519,4019,4619,46434.600
14 de dez. de 202319,6319,8519,5619,6119,61436.000
13 de dez. de 202319,6719,8619,4919,7219,72525.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...