Mercado fechado

Zhongman Petroleum and Natural Gas Group Corp.,Ltd. (603619.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
25,94-0,79 (-2,96%)
A partir de 09:49AM CST. Mercado aberto.
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de mai. de 202426,4026,6225,7925,9425,944.760.910
20 de mai. de 202425,3527,1525,3026,7326,7318.466.776
17 de mai. de 202424,5925,0824,5224,9624,967.525.366
16 de mai. de 202425,2425,3524,5424,6024,6010.538.336
15 de mai. de 202426,3826,3825,2425,3625,3610.762.072
14 de mai. de 202426,3526,7326,2126,3826,3812.004.837
13 de mai. de 202426,3026,9825,3126,7926,7922.672.223
10 de mai. de 202425,6325,9525,2825,5425,549.357.842
09 de mai. de 202425,0125,8825,0125,5525,5511.739.900
08 de mai. de 202424,5025,4424,4525,0025,0013.528.100
07 de mai. de 202425,0025,4024,7324,8324,8316.724.771
06 de mai. de 202424,7925,6624,1725,6425,6416.396.354
30 de abr. de 202424,5525,9424,4225,5525,5516.937.181
29 de abr. de 202426,2426,2425,3925,8125,8119.723.200
26 de abr. de 202426,3426,8625,8726,6326,6317.922.800
25 de abr. de 202426,3526,5826,0026,1026,1012.375.802
24 de abr. de 202426,7827,0426,1326,5826,5812.987.786
23 de abr. de 202426,7127,1826,2026,7626,7618.117.790
22 de abr. de 202428,1228,3626,8927,0027,0033.462.768
19 de abr. de 202428,5230,2427,8529,8829,8844.591.970
18 de abr. de 202427,1527,6526,6227,4927,4921.209.055
17 de abr. de 202427,2328,4127,1128,0228,0216.468.545
16 de abr. de 202428,6429,2227,6627,7827,7817.257.631
15 de abr. de 202428,3029,3327,7528,8428,8420.160.401
12 de abr. de 202428,6229,6428,1528,6628,6621.746.553
11 de abr. de 202428,1829,0027,8928,7128,7119.025.248
10 de abr. de 202427,5028,3427,4527,9027,9015.402.442
09 de abr. de 202428,3728,8927,5027,8027,8022.632.457
08 de abr. de 202427,6829,6127,5128,7728,7728.006.321
03 de abr. de 202427,7130,1827,2028,3728,3739.212.226
02 de abr. de 202425,3027,9325,1227,7027,7027.239.768
01 de abr. de 202425,1025,6824,6325,3925,3915.829.784
29 de mar. de 202423,8025,0823,6425,0925,0914.360.149
28 de mar. de 202422,7123,6822,6923,3023,3011.531.616
27 de mar. de 202423,0124,1322,5022,7122,7115.093.303
26 de mar. de 202423,2323,7823,0623,3123,3113.768.933
25 de mar. de 202422,1523,7522,1123,2523,2517.672.719
22 de mar. de 202422,3022,4921,8222,1022,109.235.606
21 de mar. de 202422,3422,7522,1622,6322,6310.676.493
20 de mar. de 202421,7722,6621,6322,5922,5913.475.100
19 de mar. de 202421,9222,5521,7921,8921,8916.379.952
18 de mar. de 202421,7821,8821,3821,6821,6810.841.485
15 de mar. de 202421,3922,1221,2121,8521,8515.569.590
14 de mar. de 202421,1521,4620,7821,2221,2212.842.749
13 de mar. de 202420,8021,0420,6420,9420,946.958.522
12 de mar. de 202421,3421,3820,6020,8620,8611.752.163
11 de mar. de 202421,4021,5220,9621,3821,3811.771.773
08 de mar. de 202421,4521,8521,0521,6821,6811.268.316
07 de mar. de 202421,1522,1221,1021,4821,4815.497.245
06 de mar. de 202420,2221,5520,0621,3021,3017.305.759
05 de mar. de 202420,1020,2819,8220,2220,227.908.192
04 de mar. de 202419,7020,2819,6620,2220,2211.414.020
01 de mar. de 202419,3519,6419,2219,5019,505.330.904
29 de fev. de 202418,9519,3618,8619,2919,295.619.244
28 de fev. de 202419,6519,6518,8918,9318,936.815.693
27 de fev. de 202419,1819,5819,0819,5419,545.446.750
26 de fev. de 202419,1319,6219,0519,2419,245.738.895
23 de fev. de 202419,6919,7719,0619,3219,3210.775.197
22 de fev. de 202419,1719,7919,1719,6819,687.140.673
21 de fev. de 202419,2819,5719,0819,2019,207.929.403
20 de fev. de 202419,2219,5018,9219,3119,315.388.137
19 de fev. de 202418,7619,3318,5319,3019,309.398.252
08 de fev. de 202417,9018,6417,6618,5318,537.264.862
07 de fev. de 202417,6918,3517,5617,9417,945.676.653
06 de fev. de 202416,7218,0016,3017,7017,706.632.397
05 de fev. de 202417,3817,3816,1616,9616,968.065.600
02 de fev. de 202417,6317,9916,8617,4917,496.710.414
01 de fev. de 202418,0418,0917,2817,8017,805.809.173
31 de jan. de 202418,7018,7017,9318,1218,125.459.582
30 de jan. de 202418,7919,2018,4418,6818,685.946.100
29 de jan. de 202419,2619,6619,0119,1619,167.373.743
26 de jan. de 202419,2619,7018,9219,4119,418.921.952
25 de jan. de 202417,7719,3217,7719,1319,138.989.999
24 de jan. de 202417,3117,7817,1117,7717,774.526.506
23 de jan. de 202417,0517,3816,8717,2717,274.234.378
22 de jan. de 202418,0718,2516,8516,9016,907.373.200
19 de jan. de 202418,2718,3618,1218,2318,232.878.180
18 de jan. de 202418,1118,2717,7218,2418,247.189.071
17 de jan. de 202418,8619,1418,3218,3318,336.036.802
16 de jan. de 202418,7618,9218,5218,9018,904.644.700
15 de jan. de 202418,7819,1018,4918,9318,936.253.800
12 de jan. de 202418,6019,3218,6018,9918,998.184.482
11 de jan. de 202418,4018,6218,2718,5718,572.869.657
10 de jan. de 202418,3118,5518,3118,4318,433.723.700
09 de jan. de 202418,3118,6918,0718,3818,384.191.200
08 de jan. de 202418,8118,8318,3318,3318,334.281.439
05 de jan. de 202419,2919,2918,7718,8118,816.699.647
04 de jan. de 202419,2819,4518,9319,1319,1310.135.959
03 de jan. de 202418,7618,8918,6118,8518,854.642.338
02 de jan. de 202418,4519,0218,4118,8318,836.289.597
29 de dez. de 202318,1818,5218,1218,5218,524.935.089
28 de dez. de 202318,2318,4017,9618,3318,336.648.955
27 de dez. de 202318,1918,4518,1118,4218,425.413.938
26 de dez. de 202318,0018,2817,9718,0218,024.308.500
25 de dez. de 202318,1518,1617,6517,9817,983.740.600
22 de dez. de 202318,1018,4518,0518,2318,233.497.250
21 de dez. de 202317,9218,1717,7418,1418,142.516.400
20 de dez. de 202318,1518,3417,9718,0118,013.650.100
19 de dez. de 202318,2718,2917,8918,0218,023.408.000
18 de dez. de 202318,2618,3818,0418,0918,092.888.023
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...