Mercado abrirá em 5 mins

Guangzhou Jiacheng International Logistics Co.,Ltd. (603535.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
16,62-0,32 (-1,89%)
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 202416,9816,9816,5516,6216,621.020.805
14 de jun. de 202416,7216,9616,5516,9416,94811.035
13 de jun. de 202417,0017,1516,6416,6916,691.062.102
12 de jun. de 202416,9817,2016,9417,0417,041.593.690
11 de jun. de 202416,7816,9816,5016,8616,861.282.065
07 de jun. de 202416,8216,9916,4916,7916,791.744.510
06 de jun. de 202417,3017,5016,4416,6316,632.511.290
05 de jun. de 202417,6417,6717,3817,4017,401.082.500
04 de jun. de 202417,6717,7517,4017,6317,631.373.600
03 de jun. de 202417,5017,6917,4017,5317,531.350.300
31 de mai. de 202417,5817,7717,4317,5417,541.409.700
30 de mai. de 202417,7917,9117,5617,5717,571.435.405
29 de mai. de 202417,5017,9217,5017,6917,691.816.712
28 de mai. de 202417,5117,9617,3417,6417,643.569.774
27 de mai. de 202418,0018,8617,8818,1618,166.167.440
24 de mai. de 202417,6118,0017,6117,6617,661.030.690
23 de mai. de 202417,8018,0517,6817,8217,821.555.825
22 de mai. de 202418,2518,2517,8917,9617,961.594.565
21 de mai. de 202418,0818,4517,8818,1818,181.544.904
20 de mai. de 202418,1618,3617,9418,0818,081.646.387
17 de mai. de 202417,9218,3317,7518,1618,162.466.710
16 de mai. de 202418,0918,2917,9118,0318,032.475.812
15 de mai. de 202418,4318,5017,8218,1918,192.942.434
14 de mai. de 202418,2919,0018,2918,5218,525.061.535
13 de mai. de 202417,7318,1217,4318,0118,012.883.062
10 de mai. de 202417,9918,0817,6117,7417,742.852.515
09 de mai. de 202417,9118,3517,3117,9817,984.505.910
08 de mai. de 202417,0117,1516,8517,0117,011.827.018
07 de mai. de 202416,9217,3216,9117,1117,111.814.160
06 de mai. de 202416,8517,1716,6117,0317,032.516.257
30 de abr. de 202416,6816,8916,5916,8216,822.972.070
29 de abr. de 202416,2316,5616,2316,4016,402.035.190
26 de abr. de 202416,0916,4316,0116,2316,232.297.495
25 de abr. de 202415,8416,3515,8416,1716,172.675.747
24 de abr. de 202415,9816,0815,6016,0216,023.392.725
23 de abr. de 202415,5516,7415,5116,0016,004.909.165
22 de abr. de 202415,9616,0015,2115,5215,524.402.985
19 de abr. de 202414,5614,7414,3514,6014,60883.795
18 de abr. de 202414,3614,7514,3014,5814,581.026.249
17 de abr. de 202414,1014,5814,1014,5014,501.136.875
16 de abr. de 202414,8714,8713,7414,0014,001.960.195
15 de abr. de 202415,3415,5014,6314,8814,881.767.310
12 de abr. de 202415,3815,6115,3515,4415,44975.100
11 de abr. de 202414,9815,5014,9115,3415,341.100.055
10 de abr. de 202415,3215,4514,9415,0815,08971.205
09 de abr. de 202415,2315,3615,1415,3215,32806.595
08 de abr. de 202415,6615,6615,1315,1415,141.053.795
03 de abr. de 202415,5815,7915,3615,6315,631.548.500
02 de abr. de 202415,4615,5815,2515,5115,51983.131
01 de abr. de 202415,2215,4815,1515,4515,451.143.005
29 de mar. de 202414,9615,1314,8415,1515,15599.740
28 de mar. de 202414,7815,1314,6614,9814,981.466.055
27 de mar. de 202414,9415,2914,7014,7014,701.998.355
26 de mar. de 202415,0315,2714,8115,0215,021.267.425
25 de mar. de 202415,3115,4614,9715,0015,001.046.104
22 de mar. de 202415,5115,6415,1215,3115,311.035.945
21 de mar. de 202415,7015,7815,3715,5715,571.499.492
20 de mar. de 202415,6215,7615,4815,7115,711.559.055
19 de mar. de 202415,6015,9015,5215,6115,612.103.830
18 de mar. de 202415,4015,6315,2815,5915,591.795.145
15 de mar. de 202415,3815,4115,2115,3615,36878.890
14 de mar. de 202415,5015,6115,1515,2915,291.367.340
13 de mar. de 202415,3115,6715,2515,5315,532.102.540
12 de mar. de 202415,0315,3614,9415,3215,321.642.305
11 de mar. de 202414,6615,1314,6515,0615,061.480.120
08 de mar. de 202414,6814,8014,5014,6914,691.412.785
07 de mar. de 202414,9115,1214,6414,7314,731.887.877
06 de mar. de 202415,0815,1214,7015,0115,012.510.514
05 de mar. de 202415,6016,8014,7315,0915,096.456.664
04 de mar. de 202415,2915,3414,7215,3115,312.061.494
01 de mar. de 202415,2615,4515,0115,1615,161.978.988
29 de fev. de 202414,7715,3914,6915,3315,333.778.874
28 de fev. de 202417,0017,0014,9114,9514,955.511.945
27 de fev. de 202415,1516,4515,1016,4516,451.851.769
26 de fev. de 202415,4515,5714,8414,9514,951.962.746
23 de fev. de 202414,5514,7914,4214,7114,711.322.767
22 de fev. de 202414,4614,6014,2614,5014,501.286.220
21 de fev. de 202414,0614,6414,0614,4614,461.084.056
20 de fev. de 202414,3714,5014,1514,3014,301.079.924
19 de fev. de 202414,0214,8514,0014,3714,372.417.665
08 de fev. de 202412,5013,7312,2013,6413,642.265.800
07 de fev. de 202412,7712,9912,3112,5012,502.350.982
06 de fev. de 202413,0213,2111,6712,9012,903.302.496
05 de fev. de 202413,6613,6712,3912,9412,943.583.195
02 de fev. de 202414,5914,7513,2713,7713,771.715.265
01 de fev. de 202415,2215,2214,0814,5714,571.922.040
31 de jan. de 202415,3115,6914,6014,6814,682.095.220
30 de jan. de 202416,0116,1315,6015,6015,602.399.862
29 de jan. de 202416,7716,9716,1116,1516,152.151.870
26 de jan. de 202416,2217,0216,2016,8616,863.344.380
25 de jan. de 202415,9716,3415,9716,2316,231.916.860
24 de jan. de 202415,9016,2915,5316,0416,042.137.160
23 de jan. de 202415,4815,8915,3815,7615,762.089.925
22 de jan. de 202417,0117,0115,6815,8915,892.037.017
19 de jan. de 202417,2717,3316,9416,9816,981.021.010
18 de jan. de 202417,3717,5016,7317,2117,212.023.425
17 de jan. de 202417,7017,8317,4317,4317,431.542.645
16 de jan. de 202417,8317,8317,4317,6817,681.572.500
15 de jan. de 202417,6917,9617,5917,7917,791.520.496
12 de jan. de 202417,8918,0817,6517,6917,691.413.010
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...