Mercado abrirá em 5 h 10 min

Wuxi Acryl Technology Co., Ltd. (603722.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
45,55-0,52 (-1,13%)
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 202445,9947,2345,3345,5545,55726.300
14 de jun. de 202446,7046,7045,3046,0746,07716.400
13 de jun. de 202445,9847,2845,8446,4046,40847.200
12 de jun. de 202446,1046,6345,5645,7545,75568.100
11 de jun. de 202446,3346,3345,0346,1646,16490.800
07 de jun. de 202445,4546,4545,2346,0046,00678.000
06 de jun. de 202447,5547,7745,0045,3045,301.245.900
06 de jun. de 20240.2 Dividendo
05 de jun. de 202447,1048,9646,8147,8547,651.342.900
04 de jun. de 202446,6948,2946,5047,6547,451.157.588
03 de jun. de 202445,2749,6045,2747,9047,702.183.388
31 de mai. de 202443,7545,6543,4945,2045,011.351.139
30 de mai. de 202444,1244,4243,3843,6443,46464.352
29 de mai. de 202444,6945,4944,0044,2044,02934.300
28 de mai. de 202444,8845,3644,3044,8944,70914.600
27 de mai. de 202445,8946,1544,1645,0044,811.558.600
24 de mai. de 202444,2547,1243,0146,3046,112.714.700
23 de mai. de 202444,1245,2043,2043,6643,481.303.100
22 de mai. de 202443,6944,3943,3044,2144,03852.000
21 de mai. de 202444,5044,9243,1743,7243,54706.000
20 de mai. de 202443,3944,5043,1044,2744,081.274.200
17 de mai. de 202443,1243,7042,3843,4143,23836.437
16 de mai. de 202441,2043,4641,2042,8942,71931.448
15 de mai. de 202440,6842,8540,4842,2142,031.073.900
14 de mai. de 202441,4941,8840,5040,8340,66574.400
13 de mai. de 202441,9942,3141,1941,3141,14752.728
10 de mai. de 202443,1443,5042,3342,4142,23430.800
09 de mai. de 202442,9643,8642,5043,2043,02618.248
08 de mai. de 202443,4143,4341,9042,2042,02736.523
07 de mai. de 202442,9044,3342,6043,4143,231.057.723
06 de mai. de 202442,0043,1241,6042,9642,781.069.523
30 de abr. de 202441,8742,3041,0741,6741,50696.400
29 de abr. de 202439,3541,9039,0041,7541,581.174.500
26 de abr. de 202438,9040,8038,9039,7439,57644.000
25 de abr. de 202439,9841,1739,5040,3840,211.098.723
24 de abr. de 202439,4240,0039,3839,9839,81475.800
23 de abr. de 202438,5739,7938,3239,5339,36567.200
22 de abr. de 202439,2439,5438,3838,5738,41382.500
19 de abr. de 202440,0040,4239,0039,1038,94424.100
18 de abr. de 202439,6841,2438,7840,0039,83929.200
17 de abr. de 202438,0039,6037,5639,5039,33999.614
16 de abr. de 202439,6039,9436,4837,3737,211.711.998
15 de abr. de 202440,3941,3439,4939,9939,821.406.000
12 de abr. de 202439,8041,8838,9141,1440,971.608.700
11 de abr. de 202441,2541,2540,0040,1840,011.145.200
10 de abr. de 202441,4241,4240,5141,0940,92995.800
09 de abr. de 202442,0542,4440,5541,0840,911.429.000
08 de abr. de 202442,4943,7041,9642,0541,871.444.141
03 de abr. de 202444,2244,9942,6942,7842,601.615.290
02 de abr. de 202442,6945,6142,6944,4544,261.821.040
01 de abr. de 202442,6543,2242,1642,8842,70793.100
29 de mar. de 202441,4142,5041,4142,6942,51533.900
28 de mar. de 202440,2341,9040,2341,5541,38995.400
27 de mar. de 202440,9842,9540,1240,9040,731.154.700
26 de mar. de 202441,2541,5840,1040,8540,68807.700
25 de mar. de 202441,3542,0040,5841,3541,18847.400
22 de mar. de 202441,9542,1341,0041,3541,18773.600
21 de mar. de 202441,5042,8141,1141,9541,771.216.889
20 de mar. de 202441,2541,8841,0041,5041,33833.000
19 de mar. de 202440,8341,8040,6141,1841,011.059.068
18 de mar. de 202442,0042,6041,1041,4241,251.763.500
15 de mar. de 202438,8942,6838,5342,2742,092.803.300
14 de mar. de 202439,2639,6838,2338,8038,641.000.500
13 de mar. de 202439,3039,5738,7239,2939,13973.300
12 de mar. de 202438,6839,3738,3039,3039,14879.200
11 de mar. de 202438,2838,7037,8538,7038,54772.943
08 de mar. de 202437,7139,5837,5038,5038,341.283.100
07 de mar. de 202437,5037,9737,3037,7437,58682.327
06 de mar. de 202437,5438,2737,1637,5837,42802.943
05 de mar. de 202438,5038,5037,1037,2937,13775.043
04 de mar. de 202438,5038,9837,0138,5138,351.104.100
01 de mar. de 202438,4139,5038,0138,5038,34883.300
29 de fev. de 202435,8638,7235,8638,6238,461.671.692
28 de fev. de 202438,6440,0036,2036,2336,082.370.713
27 de fev. de 202437,7738,8537,0038,6038,441.185.022
26 de fev. de 202437,3639,1237,0038,0237,861.519.800
23 de fev. de 202436,3537,4835,5537,3737,211.166.700
22 de fev. de 202434,1336,4834,0336,3636,211.524.800
21 de fev. de 202433,9735,8633,3934,5034,361.747.200
20 de fev. de 202433,1034,3132,1734,0733,931.274.000
19 de fev. de 202434,0034,4432,1633,4533,312.511.940
08 de fev. de 202429,5432,0428,7232,0431,911.641.532
07 de fev. de 202430,7431,0028,3229,1329,012.303.060
06 de fev. de 202429,9732,2928,9630,5130,382.362.874
05 de fev. de 202434,2134,2130,8030,8030,672.648.908
02 de fev. de 202434,3734,6632,5034,2234,082.629.900
01 de fev. de 202436,0136,1033,5634,0933,953.653.425
31 de jan. de 202438,0138,4736,0136,1636,011.558.400
30 de jan. de 202438,3039,4137,8038,2938,131.468.490
29 de jan. de 202442,1042,6039,4039,6239,451.879.300
26 de jan. de 202441,5043,4141,2041,6041,431.575.265
25 de jan. de 202441,3942,3039,7141,9041,722.434.287
24 de jan. de 202443,1643,1639,5541,4841,313.710.843
23 de jan. de 202441,7443,8841,7443,1642,983.083.190
22 de jan. de 202447,0048,6042,2042,2042,025.431.212
19 de jan. de 202444,1046,8944,1046,8946,693.796.261
18 de jan. de 202443,5043,6040,9642,6342,452.990.807
17 de jan. de 202445,4145,6943,5343,6143,431.424.600
16 de jan. de 202446,2746,8544,8645,6345,441.706.600
15 de jan. de 202447,1147,3946,0046,3046,111.579.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...