Mercado fechará em 4 h 26 min

GuangDong GenSho Logistics Co.,LTD (603813.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
9,84-0,49 (-4,74%)
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 202410,1710,339,779,849,842.178.800
14 de jun. de 202410,0710,489,8310,3310,332.162.400
13 de jun. de 202410,1510,169,8710,0010,001.319.200
12 de jun. de 20249,9610,239,7510,1510,151.597.900
11 de jun. de 202410,3110,359,519,869,862.989.800
07 de jun. de 20249,2010,039,2010,0310,032.359.100
06 de jun. de 20249,779,908,979,129,122.480.630
05 de jun. de 20249,979,999,549,849,841.627.600
04 de jun. de 202410,4510,539,769,979,972.532.400
03 de jun. de 202411,1311,1610,4010,5710,571.744.000
31 de mai. de 202410,9511,1610,9211,1311,13794.000
30 de mai. de 202411,1511,1810,9311,0011,001.386.200
29 de mai. de 202411,0411,3411,0411,2111,21937.600
28 de mai. de 202411,2711,3111,1111,1411,141.130.900
27 de mai. de 202411,1611,4111,1611,2911,291.310.400
24 de mai. de 202411,2911,4111,1011,1611,161.092.200
23 de mai. de 202411,7011,7611,2311,3311,331.884.100
22 de mai. de 202411,7211,9411,7211,7911,79841.000
21 de mai. de 202412,2512,2511,7411,7811,781.213.000
20 de mai. de 202411,8012,0811,7612,0212,021.661.800
17 de mai. de 202411,6611,8511,5911,7711,771.339.600
16 de mai. de 202411,4611,7511,3811,6611,661.713.100
15 de mai. de 202411,4211,6611,3111,3611,361.160.800
14 de mai. de 202411,1211,4611,1111,4211,421.268.100
13 de mai. de 202411,5011,6111,1011,1111,111.657.800
10 de mai. de 202411,7811,9711,4311,4711,471.363.700
09 de mai. de 202411,6511,8911,4911,7511,751.550.900
09 de mai. de 20240.25 Dividendo
08 de mai. de 202412,1712,1711,7211,8311,581.864.900
07 de mai. de 202411,8012,2011,8012,1711,912.790.000
06 de mai. de 202411,3011,7911,3011,7211,472.796.400
30 de abr. de 202411,3311,4811,1011,2811,042.323.700
29 de abr. de 202410,8311,3610,8311,3211,083.150.900
26 de abr. de 202411,1011,1610,8111,0110,782.990.188
25 de abr. de 202410,9511,3810,8311,3311,093.324.300
24 de abr. de 202410,6710,9010,6210,9010,672.488.576
23 de abr. de 202410,4510,7210,4510,6610,433.164.676
22 de abr. de 202410,6810,9010,4010,4310,213.419.656
19 de abr. de 202410,6911,0210,5210,6710,444.391.800
18 de abr. de 202411,6811,6911,0111,0510,827.327.444
17 de abr. de 202411,4313,1611,4312,0511,8011.300.244
16 de abr. de 202412,7012,7012,7012,7012,43871.700
15 de abr. de 202417,0017,2514,1114,1113,8112.199.056
12 de abr. de 202415,6815,6815,6815,6815,351.435.500
11 de abr. de 202413,0114,2512,9614,2513,953.290.900
10 de abr. de 202413,4713,8012,6812,9512,685.476.586
09 de abr. de 202412,2513,8712,2513,8713,584.273.000
08 de abr. de 202413,6813,9612,6012,6112,343.291.200
03 de abr. de 202413,4813,6313,2013,4213,143.419.456
02 de abr. de 202413,5514,7313,4213,8513,565.293.588
01 de abr. de 202413,3613,6013,0613,3913,114.213.956
29 de mar. de 202413,5113,6013,0613,3513,073.424.800
28 de mar. de 202413,7015,0013,1613,8013,518.375.078
27 de mar. de 202412,7913,9812,7813,9813,683.421.000
26 de mar. de 202414,2114,4012,6812,7112,448.414.400
25 de mar. de 202413,0013,8613,0013,8613,574.613.800
22 de mar. de 202412,7012,7612,4212,6012,331.960.700
21 de mar. de 202412,5012,7112,2612,7012,432.059.600
20 de mar. de 202412,1112,5012,0512,5012,241.594.276
19 de mar. de 202412,2112,4012,0012,1111,851.488.050
18 de mar. de 202411,7812,1911,7812,1511,891.604.900
15 de mar. de 202411,6011,8211,5511,7811,531.395.676
14 de mar. de 202411,5111,8011,3611,6111,361.782.500
13 de mar. de 202411,5411,6111,2311,4711,231.390.500
12 de mar. de 202411,0511,5111,0511,4811,242.130.300
11 de mar. de 202410,8311,0110,7811,0110,781.477.099
08 de mar. de 202410,9310,9610,5910,8310,601.494.700
07 de mar. de 202410,9411,0910,7810,8010,572.199.800
06 de mar. de 202410,7010,9910,6010,8410,612.107.900
05 de mar. de 202411,2011,2010,6210,6710,442.506.300
04 de mar. de 202411,4511,5311,0211,2110,973.390.000
01 de mar. de 202411,7612,5811,1111,6811,435.017.800
29 de fev. de 202411,0012,0410,3611,7011,457.293.600
28 de fev. de 202412,1413,3511,4711,5111,278.413.538
27 de fev. de 202411,6412,4211,4112,1411,882.445.286
26 de fev. de 202411,3911,8811,3611,6411,391.737.200
23 de fev. de 202410,8411,3010,7511,2511,011.602.177
22 de fev. de 202410,2510,7510,2010,7010,471.992.800
21 de fev. de 20249,7510,659,6110,209,982.745.233
20 de fev. de 202410,4010,409,349,749,532.771.400
19 de fev. de 20248,899,688,809,689,482.387.400
08 de fev. de 20247,608,947,508,808,613.408.477
07 de fev. de 20249,219,218,268,268,092.668.900
06 de fev. de 20249,209,629,189,188,993.399.100
05 de fev. de 202411,0111,0510,2010,209,981.702.400
02 de fev. de 202412,2812,5711,0511,3311,092.630.700
01 de fev. de 202412,6012,6311,8712,2812,022.524.700
31 de jan. de 202413,4013,4412,5612,7212,452.312.300
30 de jan. de 202413,6613,8113,3213,4513,173.035.000
29 de jan. de 202414,4515,0413,8414,0013,704.970.600
26 de jan. de 202415,3515,4815,1915,1914,876.109.900
25 de jan. de 202415,1116,8814,1716,8816,524.583.200
24 de jan. de 202414,7015,7414,2615,7415,412.019.600
23 de jan. de 202414,1814,8713,8814,4214,122.872.500
22 de jan. de 202417,0717,0714,6314,6314,322.259.600
19 de jan. de 202416,2516,3715,9316,2515,911.233.461
18 de jan. de 202416,5816,6015,7416,1615,821.174.900
17 de jan. de 202416,7016,9416,4916,5316,181.166.395
16 de jan. de 202416,9517,0316,5016,7616,411.076.700
15 de jan. de 202416,5117,0616,5116,9716,611.476.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...