Mercado fechado

Sino-Agri Leading Biosciences Co.,Ltd (603970.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
17,08-0,32 (-1,84%)
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 202417,4017,5916,8217,0817,082.000.567
27 de jun. de 202417,6717,6717,4017,4017,40851.880
26 de jun. de 202417,6217,7517,4117,6517,651.072.336
25 de jun. de 202417,5417,7317,3717,6517,651.908.376
24 de jun. de 202418,0418,0717,3817,4517,451.672.800
21 de jun. de 202417,9818,1517,9018,0418,041.143.119
20 de jun. de 202417,9518,1617,8018,0218,022.174.800
19 de jun. de 202418,1218,1417,8318,0118,011.045.080
18 de jun. de 202417,9718,1617,8318,0718,071.495.200
17 de jun. de 202418,2218,3017,8318,0418,041.533.360
14 de jun. de 202418,1918,3017,0618,2618,261.930.320
13 de jun. de 202418,3118,4318,0518,2018,201.555.280
12 de jun. de 202418,5318,5818,1818,3318,331.667.950
11 de jun. de 202419,0219,1118,6318,8218,822.152.900
07 de jun. de 202418,9919,2718,8518,9718,972.135.060
06 de jun. de 202419,4019,6318,5018,9018,903.687.116
05 de jun. de 202420,0020,2719,4919,5019,502.765.865
04 de jun. de 202419,6020,1919,3520,0820,084.226.245
03 de jun. de 202419,5019,6919,2219,4919,491.797.380
31 de mai. de 202419,3819,5218,8819,5019,501.937.613
30 de mai. de 202419,4419,6819,2119,4219,421.204.260
29 de mai. de 202419,9619,9619,4919,5519,551.496.580
28 de mai. de 202419,6320,0719,4019,8719,872.537.700
27 de mai. de 202419,6219,6519,2919,6319,631.516.900
24 de mai. de 202419,8619,8719,3819,5019,501.749.696
23 de mai. de 202420,1020,1019,4119,6819,682.649.535
22 de mai. de 202420,4620,8519,9919,9919,993.036.440
21 de mai. de 202420,2520,6220,1220,4320,431.973.176
20 de mai. de 202419,9820,4519,8420,4020,403.064.500
17 de mai. de 202420,1820,2019,6819,9619,962.622.612
16 de mai. de 202420,3020,5020,0620,1820,181.960.080
15 de mai. de 202420,3120,4620,1220,3120,311.572.960
14 de mai. de 202419,9620,4719,9020,3920,392.417.720
13 de mai. de 202420,2920,3219,7120,0520,053.291.756
10 de mai. de 202420,4720,8120,2220,4120,414.156.124
09 de mai. de 202420,4020,5320,0120,2220,224.868.088
08 de mai. de 202419,3421,2019,3420,4820,4810.655.182
07 de mai. de 202419,1119,3819,0519,3119,312.042.340
06 de mai. de 202419,1319,3518,8719,1919,192.156.288
30 de abr. de 202419,4119,4518,9419,1219,122.879.480
29 de abr. de 202419,0619,7319,0619,5019,503.974.440
26 de abr. de 202419,0719,7019,0219,2219,224.315.520
25 de abr. de 202418,4519,2018,3319,2019,204.972.937
24 de abr. de 202418,6118,6118,1218,5418,543.164.388
23 de abr. de 202418,3219,3118,0118,5418,547.333.840
22 de abr. de 202418,3518,4617,9718,0718,072.089.341
19 de abr. de 202418,1818,4918,0518,3818,382.651.816
18 de abr. de 202418,2318,3518,0018,2318,232.918.368
17 de abr. de 202417,4818,2917,3018,2218,223.217.812
16 de abr. de 202417,6217,8717,2017,4817,483.277.720
15 de abr. de 202417,5017,8016,8817,7417,742.988.180
12 de abr. de 202417,5417,8817,3717,5617,561.774.500
11 de abr. de 202417,6617,7517,3017,5417,542.095.420
10 de abr. de 202417,9518,0917,5817,7117,711.239.940
09 de abr. de 202417,6518,0017,5017,9517,951.624.800
08 de abr. de 202418,2918,4617,8217,8417,842.198.920
03 de abr. de 202418,0018,3817,9718,2018,202.377.456
02 de abr. de 202418,0018,1717,8618,0018,001.367.152
01 de abr. de 202417,8118,2717,6518,1018,102.648.780
29 de mar. de 202417,6117,9617,4917,8017,801.271.720
28 de mar. de 202417,3017,9917,2117,6517,653.075.040
27 de mar. de 202417,7518,0317,4117,4317,431.664.340
26 de mar. de 202417,9918,0917,4317,8717,871.913.224
25 de mar. de 202418,2618,3917,9317,9917,992.659.368
22 de mar. de 202418,1818,8217,9118,4018,404.870.916
21 de mar. de 202418,5318,6018,1518,1818,182.955.628
20 de mar. de 202418,9019,0018,5118,5118,516.840.464
19 de mar. de 202417,5419,2717,5318,9018,9010.774.804
18 de mar. de 202417,5017,7217,1917,5217,523.033.640
15 de mar. de 202417,5217,8817,3117,4517,453.491.675
14 de mar. de 202417,8017,9517,3917,5617,564.156.077
13 de mar. de 202417,5917,9117,5017,7917,795.152.100
12 de mar. de 202417,1517,8817,0117,5917,597.267.241
11 de mar. de 202416,2317,1616,2317,1617,167.301.522
08 de mar. de 202416,2616,3516,0916,2316,231.811.365
07 de mar. de 202416,2216,5216,1216,2116,212.345.280
06 de mar. de 202416,2616,5016,1816,2816,281.789.420
05 de mar. de 202416,7016,8216,3316,3616,363.024.898
04 de mar. de 202416,6516,9716,6116,8116,812.555.334
01 de mar. de 202416,8316,8316,5716,7916,792.761.150
29 de fev. de 202416,6016,8716,5016,8516,853.457.268
28 de fev. de 202417,1417,3016,5016,6416,645.742.456
27 de fev. de 202417,0717,2016,8617,1417,145.073.790
26 de fev. de 202416,0817,2616,0517,1017,107.759.001
23 de fev. de 202416,1016,2715,9016,1716,174.748.831
22 de fev. de 202415,8016,3015,7516,1316,134.892.557
21 de fev. de 202415,7516,2815,5215,9615,965.135.469
20 de fev. de 202415,9016,0215,6915,8315,832.586.874
19 de fev. de 202415,9316,2915,7216,0216,024.174.307
08 de fev. de 202415,2916,0715,1915,9315,934.463.237
07 de fev. de 202415,7215,7215,0015,4815,486.026.000
06 de fev. de 202414,9316,0314,0715,4915,496.654.713
05 de fev. de 202415,9215,9714,8815,3315,338.537.886
02 de fev. de 202416,7217,2815,5816,2016,2012.564.798
01 de fev. de 202418,0018,0016,4116,8016,8015.340.388
31 de jan. de 202417,6218,4917,5118,2318,2313.265.415
30 de jan. de 202417,7118,5016,7517,9417,9411.369.917
29 de jan. de 202417,6518,7117,5218,5818,5816.337.284
26 de jan. de 202418,2218,7617,6817,8517,8524.594.354
25 de jan. de 202418,9920,2818,7319,6419,6428.917.562
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...