Mercado abrirá em 4 h 12 min

Zhejiang Tony Electronic Co., Ltd (603595.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
20,56+0,92 (+4,68%)
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 202419,6420,5019,1220,5620,563.594.200
25 de jun. de 202420,2720,4819,4419,6419,643.638.426
24 de jun. de 202421,6621,7520,3720,4320,433.771.900
21 de jun. de 202421,4521,7920,9221,6321,633.448.567
20 de jun. de 202422,0222,2921,6021,6621,664.202.100
19 de jun. de 202422,4022,7622,0122,1022,105.246.635
18 de jun. de 202422,1122,5622,0122,3522,356.692.167
17 de jun. de 202421,9022,3721,5522,1622,168.543.140
14 de jun. de 202421,3122,0020,7321,8321,837.671.658
13 de jun. de 202420,8821,6720,8021,3021,305.585.500
12 de jun. de 202420,4721,4720,4720,9320,934.686.916
11 de jun. de 202419,5820,3719,1120,3220,323.607.300
07 de jun. de 202419,7020,0719,4919,6619,663.130.400
06 de jun. de 202420,4021,1219,2619,5419,545.938.300
05 de jun. de 202420,8321,5520,5720,5720,574.130.400
04 de jun. de 202420,9721,0320,3020,8520,854.475.139
03 de jun. de 202421,6121,7020,8821,1221,124.454.154
31 de mai. de 202421,5122,2021,5021,5921,595.094.190
30 de mai. de 202421,6822,0521,0321,4421,444.919.960
29 de mai. de 202421,4322,4821,3021,6021,607.366.100
28 de mai. de 202420,9523,1220,4821,9221,9211.707.090
27 de mai. de 202421,2721,2720,1621,0321,037.923.350
24 de mai. de 202422,4722,7921,2821,3321,339.750.225
23 de mai. de 202423,0223,4622,4422,7022,7014.153.094
22 de mai. de 202422,2224,2021,5523,9723,9718.274.929
21 de mai. de 202421,9122,9521,5422,2322,2311.425.500
20 de mai. de 202421,5122,3121,2722,0422,045.068.902
17 de mai. de 202420,7221,4420,3421,3721,373.382.306
16 de mai. de 202420,4720,8820,4020,5420,542.085.200
15 de mai. de 202420,3720,8520,1020,4320,431.778.500
14 de mai. de 202420,5621,3420,4020,5320,532.573.400
13 de mai. de 202420,8220,9520,3920,5220,522.676.000
10 de mai. de 202421,7121,8221,0021,1321,133.414.837
09 de mai. de 202421,3921,9521,3921,6521,652.838.900
08 de mai. de 202422,0422,1021,2621,4021,402.856.008
07 de mai. de 202421,7321,9521,5721,8221,822.838.944
06 de mai. de 202421,4121,9921,4121,7521,753.583.100
30 de abr. de 202421,5521,7020,9221,4521,455.034.060
29 de abr. de 202420,1121,8520,0021,5521,558.777.942
26 de abr. de 202419,6620,3019,4620,1220,124.309.500
25 de abr. de 202419,5020,1519,2619,6519,652.861.942
24 de abr. de 202418,8019,6118,6819,5819,583.779.200
23 de abr. de 202419,0019,2918,4018,8918,894.667.300
22 de abr. de 202418,5018,9317,5818,7118,713.661.800
19 de abr. de 202419,2419,2418,1118,2818,283.059.000
18 de abr. de 202419,3019,4318,3218,9618,963.756.500
17 de abr. de 202418,2219,2818,2219,1019,103.774.116
16 de abr. de 202419,5119,8817,8517,9817,985.234.660
15 de abr. de 202420,0520,7919,2019,6219,625.549.060
12 de abr. de 202421,0322,5520,7320,8020,805.211.260
11 de abr. de 202421,3921,6020,6620,8220,824.300.543
10 de abr. de 202422,1822,5821,0621,2921,298.232.250
09 de abr. de 202420,6622,5720,6522,5722,572.760.989
08 de abr. de 202421,4021,4020,5020,5220,522.309.969
03 de abr. de 202422,1622,1721,3321,4021,402.037.400
02 de abr. de 202422,8022,8021,8022,0622,062.434.068
01 de abr. de 202421,9822,5021,9822,4822,482.328.200
29 de mar. de 202421,8922,2721,3421,9921,991.340.500
28 de mar. de 202421,1022,0020,7921,8221,822.743.300
27 de mar. de 202422,4622,4621,1021,1021,102.978.937
26 de mar. de 202422,0122,8621,9622,3222,322.496.983
25 de mar. de 202423,3023,5322,3822,3822,383.455.350
22 de mar. de 202423,7224,1623,4723,5323,533.360.232
21 de mar. de 202424,1724,2523,6423,8123,813.764.319
20 de mar. de 202423,7524,1523,6024,0824,083.528.426
19 de mar. de 202424,0024,1623,5923,7123,713.269.400
18 de mar. de 202423,1523,9622,8223,9623,964.398.259
15 de mar. de 202422,8823,0022,4122,9822,982.830.706
14 de mar. de 202423,3223,4022,4522,7722,773.050.600
13 de mar. de 202423,1723,6922,9223,3223,323.363.800
12 de mar. de 202423,1323,4522,7023,1023,103.392.700
11 de mar. de 202422,5023,0822,2823,0723,073.333.800
08 de mar. de 202421,7822,6021,6522,4522,453.492.500
07 de mar. de 202422,5722,7921,6721,7721,773.165.850
06 de mar. de 202422,2022,9021,8022,5222,523.627.300
05 de mar. de 202422,9722,9922,1522,3622,364.112.100
04 de mar. de 202423,4923,8322,4522,9722,975.813.732
01 de mar. de 202422,4124,1622,4123,4523,457.323.272
29 de fev. de 202421,1022,3720,9222,3522,354.777.900
28 de fev. de 202423,3923,9921,0821,2021,207.386.300
27 de fev. de 202422,4023,4122,2823,3923,394.598.833
26 de fev. de 202421,9922,9721,3222,3922,394.654.100
23 de fev. de 202421,0921,7820,7021,7021,703.601.090
22 de fev. de 202420,3221,1120,1820,9720,973.761.440
21 de fev. de 202419,6021,0019,5120,1920,194.734.540
20 de fev. de 202419,7919,8919,0819,8019,803.733.258
19 de fev. de 202419,6519,8719,0019,6219,627.673.578
08 de fev. de 202416,8518,5516,7618,5518,555.030.190
07 de fev. de 202417,1017,4916,2916,8616,868.309.400
06 de fev. de 202415,8817,0415,5416,8116,8110.188.048
05 de fev. de 202419,0219,1017,2717,2717,273.481.500
02 de fev. de 202420,6220,8718,5519,1919,194.504.652
01 de fev. de 202420,8821,0720,1520,6020,604.625.600
31 de jan. de 202422,1022,7020,8620,8920,894.138.952
30 de jan. de 202423,1023,6222,3022,3422,343.698.434
29 de jan. de 202424,3324,7022,9923,0523,053.444.440
26 de jan. de 202425,3425,3924,2824,3224,322.562.832
25 de jan. de 202424,1525,1823,8825,0525,054.499.571
24 de jan. de 202424,9825,1822,9824,1124,115.879.754
23 de jan. de 202424,6025,2524,4224,8024,804.092.208
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...