Konka Group Co., Ltd. (000016.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2.1400 | 2.2100 | 2.1200 | 2.1300 | 2.1300 | 16,904,365 |
| 27 jun 2024 | 2.2200 | 2.2400 | 2.1400 | 2.1400 | 2.1400 | 13,837,710 |
| 26 jun 2024 | 2.0900 | 2.2200 | 2.0400 | 2.2200 | 2.2200 | 22,615,553 |
| 25 jun 2024 | 2.1000 | 2.1300 | 2.0500 | 2.0900 | 2.0900 | 15,409,964 |
| 24 jun 2024 | 2.2100 | 2.2200 | 2.0600 | 2.1000 | 2.1000 | 28,970,344 |
| 21 jun 2024 | 2.2800 | 2.3100 | 2.2000 | 2.2200 | 2.2200 | 21,633,389 |
| 20 jun 2024 | 2.3900 | 2.3900 | 2.2800 | 2.2900 | 2.2900 | 16,379,160 |
| 19 jun 2024 | 2.4300 | 2.4400 | 2.3700 | 2.3800 | 2.3800 | 9,655,100 |
| 18 jun 2024 | 2.3800 | 2.4400 | 2.3700 | 2.4300 | 2.4300 | 10,631,920 |
| 17 jun 2024 | 2.4200 | 2.4300 | 2.3600 | 2.3900 | 2.3900 | 10,095,872 |
| 14 jun 2024 | 2.4200 | 2.4400 | 2.3800 | 2.4300 | 2.4300 | 10,824,148 |
| 13 jun 2024 | 2.4800 | 2.5000 | 2.4000 | 2.4200 | 2.4200 | 11,024,100 |
| 12 jun 2024 | 2.4500 | 2.5100 | 2.4400 | 2.4700 | 2.4700 | 11,140,420 |
| 11 jun 2024 | 2.4100 | 2.4600 | 2.3400 | 2.4500 | 2.4500 | 15,395,212 |
| 07 jun 2024 | 2.3600 | 2.4400 | 2.3400 | 2.4100 | 2.4100 | 18,477,300 |
| 06 jun 2024 | 2.4800 | 2.5300 | 2.3200 | 2.3500 | 2.3500 | 29,821,304 |
| 05 jun 2024 | 2.5300 | 2.5400 | 2.4900 | 2.4900 | 2.4900 | 15,322,834 |
| 04 jun 2024 | 2.5900 | 2.5900 | 2.5000 | 2.5200 | 2.5200 | 22,352,710 |
| 03 jun 2024 | 2.7300 | 2.7300 | 2.5900 | 2.6000 | 2.6000 | 15,624,880 |
| 31 may 2024 | 2.6900 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 10,895,758 |
| 30 may 2024 | 2.6400 | 2.7000 | 2.6100 | 2.6900 | 2.6900 | 13,204,144 |
| 29 may 2024 | 2.6700 | 2.7400 | 2.6400 | 2.6600 | 2.6600 | 12,856,700 |
| 28 may 2024 | 2.7300 | 2.7600 | 2.6700 | 2.6900 | 2.6900 | 11,427,860 |
| 27 may 2024 | 2.7400 | 2.7800 | 2.6600 | 2.7300 | 2.7300 | 14,286,648 |
| 24 may 2024 | 2.7900 | 2.8200 | 2.7300 | 2.7300 | 2.7300 | 14,022,200 |
| 23 may 2024 | 2.9200 | 2.9200 | 2.7900 | 2.8100 | 2.8100 | 19,633,726 |
| 22 may 2024 | 2.9000 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | 10,523,600 |
| 21 may 2024 | 2.9700 | 2.9800 | 2.9000 | 2.9100 | 2.9100 | 17,907,375 |
| 20 may 2024 | 3.0200 | 3.0500 | 2.9600 | 2.9700 | 2.9700 | 20,046,000 |
| 17 may 2024 | 2.9800 | 3.0200 | 2.9400 | 3.0200 | 3.0200 | 14,486,950 |
| 16 may 2024 | 2.9500 | 3.0100 | 2.9500 | 2.9700 | 2.9700 | 14,054,400 |
| 15 may 2024 | 2.9600 | 3.0100 | 2.9300 | 2.9400 | 2.9400 | 11,393,979 |
| 14 may 2024 | 2.9900 | 3.0400 | 2.9600 | 2.9700 | 2.9700 | 16,355,100 |
| 13 may 2024 | 3.0400 | 3.0500 | 2.9600 | 2.9900 | 2.9900 | 16,244,600 |
| 10 may 2024 | 3.1100 | 3.1100 | 3.0300 | 3.0500 | 3.0500 | 12,792,119 |
| 09 may 2024 | 3.0500 | 3.1300 | 3.0400 | 3.1000 | 3.1000 | 11,464,432 |
| 08 may 2024 | 3.1200 | 3.1200 | 3.0400 | 3.0400 | 3.0400 | 11,649,402 |
| 07 may 2024 | 3.1200 | 3.1400 | 3.0900 | 3.1200 | 3.1200 | 10,237,809 |
| 06 may 2024 | 3.1000 | 3.1600 | 3.1000 | 3.1300 | 3.1300 | 16,041,400 |
| 30 abr 2024 | 3.1100 | 3.1200 | 3.0500 | 3.0700 | 3.0700 | 14,336,000 |
| 29 abr 2024 | 3.0000 | 3.1100 | 3.0000 | 3.0900 | 3.0900 | 23,100,486 |
| 26 abr 2024 | 2.9700 | 3.0600 | 2.9700 | 3.0400 | 3.0400 | 15,692,588 |
| 25 abr 2024 | 2.9800 | 3.0400 | 2.9500 | 2.9800 | 2.9800 | 11,192,500 |
| 24 abr 2024 | 2.9200 | 2.9900 | 2.9200 | 2.9900 | 2.9900 | 11,058,000 |
| 23 abr 2024 | 2.9100 | 2.9500 | 2.8900 | 2.9400 | 2.9400 | 11,829,848 |
| 22 abr 2024 | 2.9300 | 2.9800 | 2.8700 | 2.9200 | 2.9200 | 11,931,800 |
| 19 abr 2024 | 2.9700 | 3.0100 | 2.9200 | 2.9300 | 2.9300 | 15,174,469 |
| 18 abr 2024 | 3.0000 | 3.0900 | 2.9500 | 3.0000 | 3.0000 | 19,755,589 |
| 17 abr 2024 | 2.8600 | 3.0100 | 2.8600 | 3.0100 | 3.0100 | 18,682,305 |
| 16 abr 2024 | 3.0100 | 3.0300 | 2.8200 | 2.8300 | 2.8300 | 20,254,000 |
| 15 abr 2024 | 3.1500 | 3.1800 | 2.9300 | 3.0400 | 3.0400 | 21,307,297 |
| 12 abr 2024 | 3.1800 | 3.2700 | 3.1700 | 3.1800 | 3.1800 | 13,796,333 |
| 11 abr 2024 | 3.1400 | 3.2200 | 3.1300 | 3.1600 | 3.1600 | 10,696,816 |
| 10 abr 2024 | 3.2600 | 3.2600 | 3.1400 | 3.1800 | 3.1800 | 12,671,379 |
| 09 abr 2024 | 3.2300 | 3.2800 | 3.2200 | 3.2700 | 3.2700 | 9,667,936 |
| 08 abr 2024 | 3.3400 | 3.3400 | 3.2300 | 3.2300 | 3.2300 | 13,327,549 |
| 03 abr 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3400 | 3.3400 | 15,537,336 |
| 02 abr 2024 | 3.4900 | 3.5000 | 3.3800 | 3.4100 | 3.4100 | 18,808,018 |
| 01 abr 2024 | 3.4100 | 3.5100 | 3.3800 | 3.5000 | 3.5000 | 18,430,200 |
| 29 mar 2024 | 3.4100 | 3.4200 | 3.3500 | 3.4000 | 3.4000 | 5,772,936 |
| 28 mar 2024 | 3.3100 | 3.4300 | 3.3100 | 3.4000 | 3.4000 | 19,277,606 |
| 27 mar 2024 | 3.3700 | 3.4300 | 3.3000 | 3.3000 | 3.3000 | 15,906,600 |
| 26 mar 2024 | 3.4100 | 3.4500 | 3.3600 | 3.4100 | 3.4100 | 16,609,737 |
| 25 mar 2024 | 3.4900 | 3.5600 | 3.4200 | 3.4300 | 3.4300 | 24,105,900 |
| 22 mar 2024 | 3.5800 | 3.6400 | 3.4800 | 3.5300 | 3.5300 | 31,451,899 |
| 21 mar 2024 | 3.5400 | 3.6100 | 3.4900 | 3.5600 | 3.5600 | 30,695,036 |
| 20 mar 2024 | 3.4700 | 3.4900 | 3.4400 | 3.4900 | 3.4900 | 21,998,932 |
| 19 mar 2024 | 3.4800 | 3.5000 | 3.4200 | 3.4400 | 3.4400 | 21,584,316 |
| 18 mar 2024 | 3.4200 | 3.4800 | 3.4000 | 3.4800 | 3.4800 | 28,512,300 |
| 15 mar 2024 | 3.3900 | 3.4400 | 3.3300 | 3.4200 | 3.4200 | 24,832,195 |
| 14 mar 2024 | 3.4800 | 3.5200 | 3.3600 | 3.4000 | 3.4000 | 40,001,960 |
| 13 mar 2024 | 3.4800 | 3.5900 | 3.4100 | 3.4800 | 3.4800 | 68,307,426 |
| 12 mar 2024 | 3.3500 | 3.6900 | 3.3400 | 3.4900 | 3.4900 | 85,215,742 |
| 11 mar 2024 | 3.2800 | 3.3500 | 3.2500 | 3.3500 | 3.3500 | 15,565,258 |
| 08 mar 2024 | 3.2600 | 3.3000 | 3.2100 | 3.2800 | 3.2800 | 15,524,310 |
| 07 mar 2024 | 3.3200 | 3.3500 | 3.2500 | 3.2500 | 3.2500 | 14,312,599 |
| 06 mar 2024 | 3.2600 | 3.3500 | 3.2200 | 3.3000 | 3.3000 | 14,009,887 |
| 05 mar 2024 | 3.3300 | 3.3400 | 3.2500 | 3.2800 | 3.2800 | 15,172,347 |
| 04 mar 2024 | 3.3200 | 3.3700 | 3.2600 | 3.3600 | 3.3600 | 23,974,544 |
| 01 mar 2024 | 3.2800 | 3.3300 | 3.2500 | 3.3100 | 3.3100 | 14,889,576 |
| 29 feb 2024 | 3.1100 | 3.2800 | 3.0800 | 3.2800 | 3.2800 | 22,216,117 |
| 28 feb 2024 | 3.3800 | 3.4500 | 3.1300 | 3.1400 | 3.1400 | 36,708,800 |
| 27 feb 2024 | 3.2600 | 3.3700 | 3.2600 | 3.3700 | 3.3700 | 20,699,122 |
| 26 feb 2024 | 3.2900 | 3.3800 | 3.2500 | 3.2900 | 3.2900 | 29,534,500 |
| 23 feb 2024 | 3.1300 | 3.2100 | 3.1100 | 3.2100 | 3.2100 | 19,794,263 |
| 22 feb 2024 | 3.0600 | 3.1600 | 3.0500 | 3.1400 | 3.1400 | 19,633,300 |
| 21 feb 2024 | 3.0000 | 3.1800 | 2.9700 | 3.0800 | 3.0800 | 26,508,720 |
| 20 feb 2024 | 3.0200 | 3.0600 | 2.9400 | 3.0400 | 3.0400 | 21,060,412 |
| 19 feb 2024 | 3.0900 | 3.1100 | 2.9600 | 3.0100 | 3.0100 | 37,561,710 |
| 08 feb 2024 | 2.7500 | 3.0100 | 2.7500 | 3.0100 | 3.0100 | 24,869,831 |
| 07 feb 2024 | 2.6600 | 2.7700 | 2.6400 | 2.7400 | 2.7400 | 30,926,671 |
| 06 feb 2024 | 2.4500 | 2.7400 | 2.4100 | 2.6600 | 2.6600 | 46,133,170 |
| 05 feb 2024 | 2.8900 | 2.8900 | 2.6100 | 2.6100 | 2.6100 | 39,576,710 |
| 02 feb 2024 | 3.0700 | 3.1400 | 2.7500 | 2.9000 | 2.9000 | 36,288,111 |
| 01 feb 2024 | 3.0600 | 3.1400 | 3.0100 | 3.0500 | 3.0500 | 24,907,574 |
| 31 ene 2024 | 3.4000 | 3.4400 | 3.1400 | 3.1400 | 3.1400 | 42,314,148 |
| 30 ene 2024 | 3.6300 | 3.6600 | 3.4800 | 3.4900 | 3.4900 | 20,114,946 |
| 29 ene 2024 | 3.7900 | 3.8000 | 3.6300 | 3.6500 | 3.6500 | 24,066,620 |
| 26 ene 2024 | 3.7900 | 3.8200 | 3.7300 | 3.7800 | 3.7800 | 32,963,948 |
| 25 ene 2024 | 3.6400 | 3.8200 | 3.6100 | 3.8100 | 3.8100 | 40,242,795 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.