Mercado fechado

Zhejiang Jinghua Laser Technology Co.,Ltd (603607.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
13,93-0,41 (-2,86%)
No fechamento: 03:00PM CST
Período:
12 de mai. de 2023 - 12 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202414,4114,4113,8913,9313,933.319.900
09 de mai. de 202414,2814,4814,2614,3414,342.718.240
08 de mai. de 202414,4714,5914,2114,2814,282.795.264
07 de mai. de 202414,4014,6414,3114,4414,442.996.280
06 de mai. de 202414,2014,5514,1214,5014,504.026.692
30 de abr. de 202414,2514,3513,8714,0914,094.019.756
29 de abr. de 202413,6014,2613,4514,2514,255.029.956
26 de abr. de 202413,3913,6813,2213,6613,664.253.168
25 de abr. de 202413,3213,5613,2213,3913,393.565.064
24 de abr. de 202413,0113,4213,0013,3913,393.901.492
23 de abr. de 202412,7113,0912,7113,0613,063.454.900
22 de abr. de 202412,8913,0512,4712,7612,764.201.163
19 de abr. de 202412,9913,5712,7013,1513,156.045.596
18 de abr. de 202413,0013,4912,8313,0613,068.093.844
17 de abr. de 202412,0812,8312,0012,8312,834.087.076
16 de abr. de 202412,7412,8811,6611,6611,666.784.016
15 de abr. de 202413,8013,8812,5012,8812,887.566.760
12 de abr. de 202413,8314,1613,6413,7113,715.209.468
11 de abr. de 202413,7214,3813,7214,0214,025.405.900
10 de abr. de 202415,1015,1013,8214,0614,0610.106.648
09 de abr. de 202415,5515,6515,0515,3515,357.182.500
08 de abr. de 202416,3616,3615,2315,4015,4010.622.664
03 de abr. de 202416,4116,8916,1616,4316,4311.716.880
02 de abr. de 202415,9516,8315,6516,7216,7218.493.672
01 de abr. de 202415,8816,6415,8816,0316,0315.713.820
29 de mar. de 202416,7817,6516,2316,0816,0821.171.860
28 de mar. de 202414,9516,2314,9116,2316,2312.842.624
27 de mar. de 202415,7115,7814,7414,7514,7515.432.364
26 de mar. de 202416,0017,5515,3116,3416,3427.920.752
25 de mar. de 202414,1016,0414,1016,0416,0414.880.712
22 de mar. de 202414,9015,1914,5514,5814,588.492.600
21 de mar. de 202414,4315,2514,4014,9314,939.819.028
20 de mar. de 202414,1414,6614,1414,5314,537.841.080
19 de mar. de 202414,3314,3814,1314,1914,196.091.860
18 de mar. de 202414,1114,3013,9714,2814,286.500.340
15 de mar. de 202413,7514,0713,6014,0714,073.794.800
14 de mar. de 202414,0614,1013,5613,7713,774.809.300
13 de mar. de 202414,1914,3013,9614,1014,105.437.700
12 de mar. de 202413,8714,3113,8714,2114,216.632.145
11 de mar. de 202413,8213,9913,7113,9413,944.906.032
08 de mar. de 202413,7614,1313,7013,9813,985.365.580
07 de mar. de 202414,2014,4913,8613,9913,998.427.516
06 de mar. de 202413,9514,2413,8314,0814,089.622.636
05 de mar. de 202414,3914,8713,9114,5014,5014.790.516
04 de mar. de 202415,7015,7014,1314,4314,4319.301.868
01 de mar. de 202414,8114,8114,8014,8114,814.723.260
29 de fev. de 202412,2213,4612,0413,4613,465.936.808
28 de fev. de 202413,7413,7812,2412,2412,2411.237.656
27 de fev. de 202413,0613,6713,0513,6013,607.338.840
26 de fev. de 202413,1513,4212,9413,2013,208.210.740
23 de fev. de 202413,1713,9512,5713,2313,2311.354.041
22 de fev. de 202411,5012,7811,5012,7812,786.586.900
21 de fev. de 202411,3611,9811,2511,6211,624.381.376
20 de fev. de 202411,2311,5311,1311,4511,454.050.385
19 de fev. de 202410,8311,3010,7511,2311,235.438.268
08 de fev. de 20249,7010,669,7010,6610,666.606.224
07 de fev. de 202410,5510,559,569,699,696.427.040
06 de fev. de 202410,2811,039,7310,4510,456.515.160
05 de fev. de 202411,9711,9710,8110,8110,813.990.476
02 de fev. de 202412,6312,7911,5712,0112,013.507.648
01 de fev. de 202412,9813,0612,2012,4612,463.265.100
31 de jan. de 202413,6613,9912,9012,9812,984.352.685
30 de jan. de 202414,2514,3613,9013,9013,902.808.600
29 de jan. de 202414,5015,2414,2314,3714,374.559.300
26 de jan. de 202414,5614,7914,4314,5214,523.041.500
25 de jan. de 202413,9414,6413,8714,5814,584.632.880
24 de jan. de 202414,1014,2013,4414,0014,004.741.580
23 de jan. de 202413,7514,0913,6313,9913,994.170.244
22 de jan. de 202414,9715,0813,5813,7613,766.493.544
19 de jan. de 202415,2615,5015,0015,0315,033.108.800
18 de jan. de 202415,6015,6714,8915,2515,256.285.112
17 de jan. de 202416,1816,2015,5015,6015,604.958.140
16 de jan. de 202416,8416,9415,9016,2016,207.201.300
15 de jan. de 202416,6517,1416,3716,7716,775.676.868
12 de jan. de 202416,5617,0516,5616,6916,694.986.540
11 de jan. de 202416,2516,7016,0916,6716,675.140.800
10 de jan. de 202416,8916,9716,2916,3516,356.629.384
09 de jan. de 202416,2017,7016,1916,8916,8911.164.940
08 de jan. de 202416,6016,7016,1716,2016,204.994.260
05 de jan. de 202417,2917,4016,4516,5816,589.427.000
04 de jan. de 202417,8017,8417,0017,3817,389.718.952
03 de jan. de 202417,8118,5617,6717,9017,9010.624.804
02 de jan. de 202418,1218,3717,9517,9917,9911.727.884
29 de dez. de 202317,6119,1817,4818,4718,4720.119.508
28 de dez. de 202317,6218,2017,3017,8217,8213.603.012
27 de dez. de 202317,3818,3816,9017,9517,9516.340.298
26 de dez. de 202317,1818,5117,0017,6617,6621.546.448
25 de dez. de 202317,1017,4516,8017,3817,3811.500.624
22 de dez. de 202317,1017,5716,6617,1617,1615.499.262
21 de dez. de 202316,4017,6616,3517,4717,4721.161.288
20 de dez. de 202316,5517,3516,2316,8716,8718.576.344
19 de dez. de 202316,6016,6816,1016,5416,5413.561.400
18 de dez. de 202316,8017,2516,5616,6416,6418.492.721
15 de dez. de 202315,7417,2215,4117,2217,2220.345.648
14 de dez. de 202315,6115,9015,6115,6515,653.627.260
13 de dez. de 202315,5015,6115,3915,4615,462.257.000
12 de dez. de 202315,5615,5615,4315,5115,511.762.680
11 de dez. de 202315,2715,5815,2215,5015,502.437.836
08 de dez. de 202315,6315,8015,3615,3715,372.886.600
07 de dez. de 202315,7115,8215,5315,6515,652.391.640
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...