Mercado abrirá em 3 h 19 min

Nanjing King-Friend Biochemical Pharmaceutical Co.,Ltd. (603707.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
12,30+0,40 (+3,36%)
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 202411,7612,3211,7612,3012,303.662.960
25 de jun. de 202412,0512,1011,7911,9011,903.864.999
24 de jun. de 202412,1412,5411,9211,9611,965.251.210
21 de jun. de 202412,2312,4012,1312,1912,193.067.177
20 de jun. de 202412,2012,5612,1212,2312,233.716.370
19 de jun. de 202412,3312,3312,0212,2212,224.924.193
18 de jun. de 202412,1712,4012,1412,2812,283.968.800
17 de jun. de 202412,2912,3211,9512,2912,296.203.883
14 de jun. de 202412,9813,0312,2212,2912,2916.673.765
13 de jun. de 202413,0413,1512,8612,9712,973.419.808
12 de jun. de 202413,0113,3012,8313,0213,024.996.032
11 de jun. de 202412,6913,0612,5413,0013,004.241.204
07 de jun. de 202412,8512,9412,6412,7412,744.576.069
06 de jun. de 202412,9012,9712,6512,8112,815.180.973
05 de jun. de 202412,7313,3512,7312,9012,905.961.338
04 de jun. de 202412,5813,1612,5012,8512,858.645.462
03 de jun. de 202412,5112,7012,2112,4912,496.510.653
31 de mai. de 202412,8512,9512,2912,5312,5316.370.554
30 de mai. de 202412,8613,1812,6012,7312,737.689.923
29 de mai. de 202413,2813,4312,8312,8712,8710.100.142
28 de mai. de 202413,4613,4813,2013,3613,362.874.687
27 de mai. de 202413,4513,5913,2613,4813,483.261.526
24 de mai. de 202413,7213,8013,3713,3913,392.697.880
23 de mai. de 202414,1014,1013,5813,7213,723.862.273
22 de mai. de 202413,8014,2913,6914,0514,058.530.236
21 de mai. de 202413,7113,9013,6313,8513,853.008.936
20 de mai. de 202413,8114,0013,5613,7513,755.412.459
17 de mai. de 202413,3713,8413,3713,8113,815.825.427
16 de mai. de 202413,5713,6613,3613,4613,465.393.767
15 de mai. de 202413,8613,9813,5813,5913,592.314.528
14 de mai. de 202413,7514,0313,6713,9513,954.122.837
13 de mai. de 202413,8814,1413,7313,8313,835.136.578
10 de mai. de 202413,8013,9513,6813,9013,905.182.906
09 de mai. de 202413,5613,9513,4613,8413,846.426.405
08 de mai. de 202413,7413,8513,5013,5013,504.936.157
07 de mai. de 202413,6513,8313,5213,6913,694.766.766
06 de mai. de 202413,8913,9313,5213,7113,717.698.291
30 de abr. de 202412,9613,8512,9313,7013,7015.015.282
29 de abr. de 202412,7313,1812,5513,0313,0320.007.092
26 de abr. de 202413,1813,3013,1013,2413,247.840.400
25 de abr. de 202412,7213,4412,7013,1813,1811.665.477
24 de abr. de 202412,8412,8412,6012,8212,825.736.652
23 de abr. de 202412,7812,9412,3712,8212,829.597.075
22 de abr. de 202412,2512,8712,1512,7812,7810.988.299
19 de abr. de 202412,2512,3511,9912,1812,1810.234.525
18 de abr. de 202412,8212,8212,2412,3012,3012.874.579
17 de abr. de 202412,7213,0612,5012,8312,839.942.258
16 de abr. de 202413,0013,2912,7512,7512,757.913.965
15 de abr. de 202412,5913,1012,5513,0713,0711.766.791
12 de abr. de 202412,5512,8312,4912,7212,728.631.260
11 de abr. de 202412,5712,8312,3712,6712,679.885.638
10 de abr. de 202412,8312,9812,5012,7512,7517.550.037
09 de abr. de 202412,1012,8211,9712,8012,8018.216.663
08 de abr. de 202412,2812,7612,1612,1912,1924.759.256
03 de abr. de 202411,6512,3811,6012,3212,3238.558.034
02 de abr. de 202411,1811,9011,1511,6511,6542.628.848
01 de abr. de 202411,2111,5711,1011,2411,2421.930.003
29 de mar. de 202411,0111,0710,7511,2111,217.556.030
28 de mar. de 202411,0311,2110,9011,0711,0712.508.707
27 de mar. de 202411,2511,2911,0511,0911,0910.404.923
26 de mar. de 202411,4211,4811,1911,2611,2610.503.332
25 de mar. de 202411,5211,6911,4111,4211,429.720.495
22 de mar. de 202411,7611,8311,4711,5311,5310.274.180
21 de mar. de 202412,0012,0111,8111,8611,8613.854.383
20 de mar. de 202411,9512,0511,7112,0112,0113.434.438
19 de mar. de 202412,1312,2111,9711,9711,9710.831.140
18 de mar. de 202412,1212,1811,9212,1812,1811.429.134
15 de mar. de 202412,3212,5812,0112,1512,1513.233.625
14 de mar. de 202412,5312,6812,2112,4212,4214.587.068
13 de mar. de 202412,6312,6312,0012,3512,3515.014.796
12 de mar. de 202412,6712,7912,4712,6412,6411.482.010
11 de mar. de 202412,1112,6511,8312,6212,6217.077.278
08 de mar. de 202412,3612,5311,8412,1912,1914.599.011
07 de mar. de 202413,0913,2012,4012,4112,4113.811.714
06 de mar. de 202413,5313,6313,0313,1513,157.097.956
05 de mar. de 202413,8413,8513,3813,5313,538.305.196
04 de mar. de 202413,8514,0413,6013,8713,877.047.769
01 de mar. de 202414,3714,3813,8013,8613,867.124.535
29 de fev. de 202414,0514,4014,0214,3614,366.469.285
28 de fev. de 202414,1014,8814,0514,1214,129.664.672
27 de fev. de 202414,0314,1513,9214,0514,054.445.472
26 de fev. de 202413,7414,2213,6714,0714,077.737.334
23 de fev. de 202413,8913,9513,5813,7913,795.179.409
22 de fev. de 202413,7513,9413,6213,8613,865.856.144
21 de fev. de 202413,8814,3813,6913,7513,759.479.050
20 de fev. de 202414,1114,2513,5314,0214,029.842.026
19 de fev. de 202414,2514,7013,7114,1814,189.726.124
08 de fev. de 202414,4315,3813,7113,9113,9111.890.980
07 de fev. de 202413,5014,5013,3014,4014,4017.359.073
06 de fev. de 202412,5313,5712,2113,4213,429.501.865
05 de fev. de 202411,9412,9111,4112,3612,3611.101.229
02 de fev. de 202412,4512,6911,7512,2312,239.511.329
01 de fev. de 202412,7812,9912,3912,4212,429.423.752
31 de jan. de 202412,6113,2612,6113,0313,039.011.574
30 de jan. de 202412,9512,9812,6712,7812,785.377.359
29 de jan. de 202413,3513,7712,9012,9812,988.104.183
26 de jan. de 202413,9614,0913,2013,4113,418.802.187
25 de jan. de 202414,1314,2613,8813,9913,994.300.604
24 de jan. de 202413,8614,1513,5314,1114,118.941.656
23 de jan. de 202413,3913,8213,2013,7613,767.211.902
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...