Mercado fechará em 6 h 44 min

Hylink Digital Solutions Co.,Ltd (603825.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
7,65-0,18 (-2,30%)
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 20247,797,807,657,657,653.222.800
14 de jun. de 20247,978,027,777,837,833.050.400
13 de jun. de 20248,158,187,887,897,893.941.300
12 de jun. de 20247,707,997,667,987,984.958.500
11 de jun. de 20247,447,727,417,687,684.127.700
07 de jun. de 20247,497,627,387,617,615.875.100
06 de jun. de 20247,887,897,337,387,389.065.630
05 de jun. de 20247,847,917,757,787,783.534.100
04 de jun. de 20248,088,127,807,907,905.315.810
03 de jun. de 20248,378,388,038,128,124.555.400
31 de mai. de 20248,328,418,248,368,363.614.700
30 de mai. de 20248,258,398,138,288,283.030.900
29 de mai. de 20248,428,458,258,338,333.180.500
28 de mai. de 20248,578,578,308,338,333.571.500
27 de mai. de 20248,608,708,338,538,534.796.700
24 de mai. de 20248,658,818,558,568,566.757.500
23 de mai. de 20248,979,308,738,808,8012.558.900
22 de mai. de 20248,919,048,839,029,025.056.100
21 de mai. de 20248,919,028,868,968,964.781.700
20 de mai. de 20249,059,108,888,948,944.406.700
17 de mai. de 20249,209,228,859,019,014.770.900
16 de mai. de 20248,929,128,908,998,995.781.000
15 de mai. de 20249,079,168,868,898,896.644.900
14 de mai. de 20249,209,288,899,129,127.468.254
13 de mai. de 20249,309,308,848,918,918.605.710
10 de mai. de 20249,789,879,339,379,378.992.100
09 de mai. de 20249,4410,069,419,709,7013.919.500
08 de mai. de 20249,509,859,299,349,3410.635.700
07 de mai. de 20249,429,759,429,629,6211.862.350
06 de mai. de 20249,469,539,269,349,349.267.710
30 de abr. de 20249,219,669,089,359,3513.125.374
29 de abr. de 20249,189,449,019,379,378.131.100
26 de abr. de 20248,769,088,729,019,017.306.100
25 de abr. de 20248,788,948,628,768,766.229.700
24 de abr. de 20248,538,798,468,788,787.225.800
23 de abr. de 20248,348,668,348,588,588.803.016
22 de abr. de 20248,358,548,098,298,296.456.800
19 de abr. de 20248,648,798,408,478,477.904.506
18 de abr. de 20249,029,028,568,668,6613.842.840
17 de abr. de 20247,808,817,808,818,8112.486.800
16 de abr. de 20248,888,888,018,018,0111.452.640
15 de abr. de 20249,529,638,778,908,9014.234.110
12 de abr. de 20249,819,959,639,679,6710.838.400
11 de abr. de 20249,4510,139,449,999,9915.509.140
10 de abr. de 20249,859,939,479,569,568.128.640
09 de abr. de 20249,719,899,669,849,846.610.400
08 de abr. de 20249,969,969,619,729,729.696.516
03 de abr. de 202410,2610,359,859,969,9614.635.316
02 de abr. de 202410,5410,8010,1410,3610,3618.272.140
01 de abr. de 202410,2310,6210,1810,5910,5915.963.400
29 de mar. de 202410,5010,5410,0710,2010,2011.323.600
28 de mar. de 202410,1910,7310,0510,5510,5522.515.693
27 de mar. de 202410,9311,5610,1410,2310,2331.923.029
26 de mar. de 202411,6011,8411,0411,0411,0442.252.410
25 de mar. de 202413,2013,8512,1612,2712,2764.044.155
22 de mar. de 202411,8012,8911,8012,8912,8962.128.455
21 de mar. de 202411,6311,9011,4811,7211,7223.833.793
20 de mar. de 202411,1611,6511,1411,6511,6526.173.393
19 de mar. de 202411,2711,4511,1211,1611,1617.574.100
18 de mar. de 202410,8311,2710,7911,2711,2721.216.400
15 de mar. de 202411,0111,2810,6010,8610,8623.011.873
14 de mar. de 202412,0012,0111,1011,1011,1034.609.170
13 de mar. de 202411,9812,5711,8012,3312,3338.807.038
12 de mar. de 202412,0612,1611,8211,9111,9119.841.652
11 de mar. de 202412,0512,1111,8012,0012,0019.916.000
08 de mar. de 202411,9712,3511,7412,2812,2832.074.784
07 de mar. de 202411,9312,3411,4412,3112,3138.610.360
06 de mar. de 202411,6012,2011,4011,9311,9326.000.987
05 de mar. de 202412,1212,4611,8111,8211,8238.567.894
04 de mar. de 202412,0712,7911,7112,5412,5448.367.946
01 de mar. de 202413,2013,4812,5612,5612,5651.678.797
29 de fev. de 202415,3516,1013,8213,9513,9574.944.030
28 de fev. de 202415,0015,3514,5015,3515,3533.744.062
27 de fev. de 202413,9513,9512,6013,9513,9519.268.650
26 de fev. de 202412,2812,6812,0012,6812,6821.444.204
23 de fev. de 202411,5311,5310,6011,5311,5329.974.764
22 de fev. de 202410,4810,4810,4810,4810,485.323.381
21 de fev. de 20249,339,538,829,539,5316.117.010
20 de fev. de 20248,668,668,668,668,661.622.000
19 de fev. de 20247,877,877,877,877,872.809.000
08 de fev. de 20246,597,306,237,157,1515.727.915
07 de fev. de 20247,637,686,926,926,9217.794.295
06 de fev. de 20247,697,907,697,697,6916.504.440
05 de fev. de 20248,548,768,548,548,543.309.400
02 de fev. de 202410,2611,219,209,499,4922.891.600
01 de fev. de 202410,4910,519,6310,1910,1922.167.900
31 de jan. de 202410,9011,6810,4210,6110,6134.661.800
30 de jan. de 20249,9010,999,7510,9910,9917.374.200
29 de jan. de 202410,4510,589,929,999,997.809.300
26 de jan. de 202410,6010,8710,4410,5110,517.033.100
25 de jan. de 20249,8310,739,7310,6010,6012.797.200
24 de jan. de 20249,859,949,489,869,865.963.400
23 de jan. de 20249,789,969,539,759,756.783.700
22 de jan. de 202410,4610,559,669,819,818.349.637
19 de jan. de 202410,4210,6910,4010,5910,598.021.400
18 de jan. de 202410,3510,5510,1510,4610,466.610.633
17 de jan. de 202410,7710,8310,4610,5010,504.155.900
16 de jan. de 202411,0511,0510,6310,8010,805.339.900
15 de jan. de 202410,9011,0610,8610,9810,984.266.900
12 de jan. de 202411,1411,2410,9210,9210,925.538.775
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...