Mercado fechado

Ningbo Heli Technology Co., Ltd. (603917.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
10,82-0,09 (-0,82%)
No fechamento: 03:00PM CST
Período:
29 de jun. de 2023 - 29 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202410,8311,0910,7810,8210,821.368.300
27 de jun. de 202411,2211,2610,9010,9110,911.385.700
26 de jun. de 202410,8111,2210,6311,2211,221.887.100
25 de jun. de 202410,6310,9510,6110,8110,811.865.800
24 de jun. de 202411,1311,1310,5310,5810,581.642.700
21 de jun. de 202411,1911,3311,0111,2111,21879.100
20 de jun. de 202411,7511,7511,1311,1911,191.344.600
19 de jun. de 202411,7511,8211,5811,5911,591.022.900
18 de jun. de 202411,3211,7711,3011,7511,751.687.500
17 de jun. de 202411,4311,5811,3411,4011,401.026.200
14 de jun. de 202411,3811,5011,2211,4311,431.131.000
13 de jun. de 202411,4811,6211,3111,3911,391.000.100
12 de jun. de 202411,3211,5511,2511,4711,471.314.260
11 de jun. de 202411,1511,3810,8911,3411,341.544.160
07 de jun. de 202410,9611,3210,8611,1811,182.469.000
07 de jun. de 20240.2 Dividendo
06 de jun. de 202411,7511,7710,8210,9510,752.970.614
05 de jun. de 202412,1412,1511,7411,7611,551.385.200
04 de jun. de 202412,3512,3511,9012,0811,861.510.300
03 de jun. de 202412,7312,9012,2512,3612,131.681.100
31 de mai. de 202412,6912,7912,6212,7312,501.604.700
30 de mai. de 202412,5212,8012,4012,5812,351.679.700
29 de mai. de 202412,3712,6412,3012,5412,311.234.900
28 de mai. de 202412,6612,6812,3212,3912,161.578.400
27 de mai. de 202412,6312,7912,2112,5312,301.795.100
24 de mai. de 202412,7312,9712,5512,6512,421.528.000
23 de mai. de 202413,1613,1612,7912,8612,631.388.300
22 de mai. de 202413,1213,2813,0713,1612,921.457.560
21 de mai. de 202413,5513,5613,0513,1512,911.845.500
20 de mai. de 202413,5613,8013,3413,4913,241.951.100
17 de mai. de 202413,4313,6013,3713,5813,331.335.400
16 de mai. de 202413,5913,6313,3313,4613,211.261.160
15 de mai. de 202413,6213,6713,3613,3613,121.213.500
14 de mai. de 202413,4113,7313,4113,6213,371.173.100
13 de mai. de 202413,7913,8113,3413,4013,161.665.600
10 de mai. de 202414,3514,4013,7113,7813,532.024.000
09 de mai. de 202414,0514,6513,9414,2914,032.802.000
08 de mai. de 202414,1314,1313,8513,9013,651.203.600
07 de mai. de 202414,1514,2014,0014,1313,871.388.500
06 de mai. de 202414,1514,2414,0114,1313,871.568.400
30 de abr. de 202413,9514,2613,6513,9013,652.310.940
29 de abr. de 202413,4013,9413,4013,8313,582.319.500
26 de abr. de 202413,2213,4513,0713,3713,131.821.300
25 de abr. de 202413,2413,3913,1413,2212,981.317.100
24 de abr. de 202413,0213,2812,9813,2413,001.913.798
23 de abr. de 202412,7812,8812,5212,8212,591.755.100
22 de abr. de 202412,7212,7512,2712,6012,372.600.600
19 de abr. de 202413,4013,6512,7613,0012,763.650.400
18 de abr. de 202413,0913,1512,6212,9012,662.504.200
17 de abr. de 202412,1213,0612,1213,0412,802.988.870
16 de abr. de 202413,1313,1311,8212,0711,853.760.000
15 de abr. de 202413,9913,9912,8013,1312,893.179.400
12 de abr. de 202414,1814,1813,8313,8913,641.261.400
11 de abr. de 202413,9014,2013,6814,0213,761.826.000
10 de abr. de 202414,4514,4813,7713,9813,722.428.500
09 de abr. de 202414,1314,3914,0614,2614,001.611.700
08 de abr. de 202414,4114,5514,0614,1313,872.249.899
03 de abr. de 202414,9615,0514,3114,3414,082.363.600
02 de abr. de 202415,0715,3114,7914,9014,632.502.460
01 de abr. de 202414,7315,1214,7315,0614,782.499.000
29 de mar. de 202414,6715,0114,6114,7314,461.441.621
28 de mar. de 202414,2014,7714,1814,6614,392.625.300
27 de mar. de 202414,9915,0514,1914,3014,042.741.800
26 de mar. de 202414,5715,0314,5214,9914,723.477.477
25 de mar. de 202415,3015,3814,5614,5714,304.060.000
22 de mar. de 202415,6115,7415,1515,2915,013.574.671
21 de mar. de 202415,8615,9015,4815,6515,363.271.900
20 de mar. de 202415,7315,9015,5215,8515,563.941.230
19 de mar. de 202416,2216,2315,8115,8315,544.650.374
18 de mar. de 202416,0816,4015,9116,1815,885.511.296
15 de mar. de 202415,8316,1215,6016,0215,734.517.500
14 de mar. de 202415,6716,5815,5616,0015,716.260.914
13 de mar. de 202415,9516,6815,6615,8715,588.450.541
12 de mar. de 202414,9716,4014,8116,1715,8710.490.793
11 de mar. de 202415,1915,2014,7414,9614,694.487.359
08 de mar. de 202415,0015,1514,6115,0214,756.955.982
07 de mar. de 202415,1216,0015,1015,4215,1414.369.482
06 de mar. de 202413,7315,0413,7315,0414,777.142.708
05 de mar. de 202413,7713,9913,4813,6713,423.646.200
04 de mar. de 202414,1814,3613,6813,9513,704.029.540
01 de mar. de 202413,9914,4513,8514,1713,914.582.600
29 de fev. de 202413,1413,9613,1413,9013,655.490.666
28 de fev. de 202414,6514,9713,4713,5013,2510.141.418
27 de fev. de 202414,2015,2014,1014,9614,6911.682.216
26 de fev. de 202414,6614,7014,1914,2013,9412.229.364
23 de fev. de 202415,5315,5314,1514,9614,6916.477.557
22 de fev. de 202414,0014,1213,3514,1213,862.944.400
21 de fev. de 202411,5212,8411,5212,8412,612.042.157
20 de fev. de 202411,7411,7511,1611,6711,462.790.200
19 de fev. de 202411,2411,7811,1811,5311,324.900.843
08 de fev. de 20249,7710,769,4810,7610,565.376.381
07 de fev. de 202410,6410,649,599,789,606.678.344
06 de fev. de 202410,1111,239,9710,6510,465.066.609
05 de fev. de 202411,8712,1911,0811,0810,882.235.800
02 de fev. de 202413,1713,3611,7612,3112,092.820.800
01 de fev. de 202413,3313,4512,7913,0712,832.324.909
31 de jan. de 202414,2014,2213,2413,3113,072.281.800
30 de jan. de 202414,7214,7213,9713,9813,721.934.200
29 de jan. de 202415,3315,3814,5114,6614,391.935.200
26 de jan. de 202415,3915,5515,0415,1614,882.027.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...