Shenzhen Kingkey Smart Agriculture Times Co.,Ltd (000048.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 15.36 | 15.44 | 15.08 | 15.36 | 15.36 | 3,688,300 |
| 13 jun 2024 | 16.18 | 16.18 | 15.33 | 15.36 | 15.36 | 6,818,713 |
| 12 jun 2024 | 16.03 | 16.29 | 15.93 | 16.20 | 16.20 | 3,308,300 |
| 11 jun 2024 | 16.32 | 16.34 | 15.93 | 16.02 | 16.02 | 3,968,094 |
| 07 jun 2024 | 16.39 | 16.43 | 16.12 | 16.30 | 16.30 | 2,770,900 |
| 06 jun 2024 | 16.70 | 16.83 | 16.11 | 16.22 | 16.22 | 4,984,255 |
| 05 jun 2024 | 16.99 | 17.05 | 16.72 | 16.74 | 16.74 | 4,061,434 |
| 04 jun 2024 | 16.73 | 17.25 | 16.73 | 17.15 | 17.15 | 3,419,983 |
| 03 jun 2024 | 17.01 | 17.28 | 16.70 | 16.87 | 16.87 | 6,386,700 |
| 31 may 2024 | 16.89 | 17.00 | 16.54 | 17.00 | 17.00 | 3,955,700 |
| 30 may 2024 | 17.20 | 17.22 | 16.77 | 16.90 | 16.90 | 5,417,601 |
| 29 may 2024 | 17.07 | 17.33 | 16.95 | 17.20 | 17.20 | 4,420,364 |
| 28 may 2024 | 17.31 | 17.48 | 16.97 | 17.12 | 17.12 | 6,280,700 |
| 27 may 2024 | 17.72 | 17.84 | 17.28 | 17.43 | 17.43 | 5,576,515 |
| 24 may 2024 | 17.85 | 18.27 | 17.62 | 17.72 | 17.72 | 6,917,715 |
| 23 may 2024 | 18.10 | 18.72 | 17.61 | 17.72 | 17.72 | 8,538,868 |
| 22 may 2024 | 18.45 | 19.11 | 18.30 | 18.42 | 18.42 | 12,900,823 |
| 21 may 2024 | 17.78 | 18.95 | 17.78 | 18.44 | 18.44 | 17,199,003 |
| 20 may 2024 | 17.33 | 17.97 | 17.33 | 17.79 | 17.79 | 15,112,072 |
| 17 may 2024 | 16.75 | 17.20 | 16.66 | 17.20 | 17.20 | 6,164,975 |
| 16 may 2024 | 16.81 | 17.14 | 16.57 | 16.85 | 16.85 | 5,758,900 |
| 15 may 2024 | 16.90 | 17.07 | 16.80 | 16.91 | 16.91 | 3,294,871 |
| 14 may 2024 | 16.81 | 17.23 | 16.75 | 16.97 | 16.97 | 4,561,400 |
| 13 may 2024 | 16.71 | 16.95 | 16.55 | 16.87 | 16.87 | 4,072,090 |
| 10 may 2024 | 16.71 | 16.93 | 16.61 | 16.78 | 16.78 | 3,601,500 |
| 09 may 2024 | 16.70 | 16.93 | 16.50 | 16.81 | 16.81 | 4,444,133 |
| 08 may 2024 | 16.50 | 16.78 | 16.30 | 16.70 | 16.70 | 5,547,384 |
| 07 may 2024 | 16.25 | 16.54 | 16.13 | 16.49 | 16.49 | 5,161,529 |
| 06 may 2024 | 16.19 | 16.54 | 16.18 | 16.25 | 16.25 | 5,369,995 |
| 30 abr 2024 | 16.30 | 16.45 | 15.90 | 16.07 | 16.07 | 6,998,926 |
| 29 abr 2024 | 16.39 | 16.75 | 16.32 | 16.74 | 16.74 | 4,920,663 |
| 26 abr 2024 | 16.30 | 16.47 | 16.11 | 16.39 | 16.39 | 3,216,706 |
| 25 abr 2024 | 16.26 | 16.43 | 16.15 | 16.29 | 16.29 | 2,450,594 |
| 24 abr 2024 | 16.20 | 16.30 | 16.02 | 16.28 | 16.28 | 2,385,430 |
| 23 abr 2024 | 16.56 | 16.69 | 16.23 | 16.26 | 16.26 | 3,649,454 |
| 22 abr 2024 | 16.57 | 16.99 | 16.51 | 16.67 | 16.67 | 3,984,654 |
| 19 abr 2024 | 16.68 | 16.83 | 16.51 | 16.56 | 16.56 | 2,622,434 |
| 18 abr 2024 | 16.93 | 16.95 | 16.67 | 16.73 | 16.73 | 4,720,100 |
| 17 abr 2024 | 16.38 | 17.05 | 16.37 | 16.98 | 16.98 | 4,841,888 |
| 16 abr 2024 | 17.04 | 17.19 | 16.22 | 16.32 | 16.32 | 5,610,444 |
| 15 abr 2024 | 16.85 | 17.25 | 15.99 | 17.24 | 17.24 | 5,691,866 |
| 12 abr 2024 | 17.10 | 17.16 | 16.77 | 16.86 | 16.86 | 4,052,171 |
| 11 abr 2024 | 17.01 | 17.28 | 16.96 | 17.13 | 17.13 | 2,647,420 |
| 10 abr 2024 | 17.59 | 17.66 | 17.10 | 17.14 | 17.14 | 4,529,234 |
| 09 abr 2024 | 17.39 | 17.59 | 16.95 | 17.59 | 17.59 | 5,165,334 |
| 08 abr 2024 | 17.52 | 17.74 | 17.30 | 17.48 | 17.48 | 4,961,441 |
| 03 abr 2024 | 17.18 | 17.62 | 17.11 | 17.43 | 17.43 | 5,664,634 |
| 02 abr 2024 | 17.43 | 17.43 | 17.06 | 17.20 | 17.20 | 4,523,089 |
| 01 abr 2024 | 17.29 | 17.62 | 17.21 | 17.48 | 17.48 | 5,204,468 |
| 29 mar 2024 | 17.01 | 17.60 | 17.01 | 17.30 | 17.30 | 3,289,855 |
| 28 mar 2024 | 17.00 | 17.27 | 16.78 | 17.15 | 17.15 | 5,090,474 |
| 27 mar 2024 | 17.66 | 17.66 | 16.96 | 17.10 | 17.10 | 6,652,920 |
| 26 mar 2024 | 17.64 | 17.97 | 17.50 | 17.76 | 17.76 | 7,135,675 |
| 25 mar 2024 | 17.92 | 18.10 | 17.43 | 17.54 | 17.54 | 10,578,929 |
| 22 mar 2024 | 18.43 | 18.55 | 17.70 | 17.92 | 17.92 | 12,716,490 |
| 21 mar 2024 | 17.31 | 19.11 | 17.23 | 18.62 | 18.62 | 19,971,155 |
| 20 mar 2024 | 17.30 | 17.44 | 16.46 | 17.37 | 17.37 | 12,139,848 |
| 19 mar 2024 | 17.87 | 18.14 | 17.60 | 18.01 | 18.01 | 8,626,294 |
| 18 mar 2024 | 17.27 | 17.88 | 17.26 | 17.87 | 17.87 | 8,475,955 |
| 15 mar 2024 | 17.11 | 17.28 | 17.04 | 17.24 | 17.24 | 2,509,634 |
| 14 mar 2024 | 17.20 | 17.32 | 17.02 | 17.13 | 17.13 | 2,509,437 |
| 13 mar 2024 | 17.50 | 17.51 | 17.12 | 17.27 | 17.27 | 3,293,760 |
| 12 mar 2024 | 17.19 | 17.63 | 17.10 | 17.53 | 17.53 | 4,153,470 |
| 11 mar 2024 | 17.06 | 17.18 | 16.92 | 17.18 | 17.18 | 2,699,910 |
| 08 mar 2024 | 17.32 | 17.37 | 16.94 | 17.06 | 17.06 | 3,121,368 |
| 07 mar 2024 | 17.25 | 17.56 | 17.21 | 17.31 | 17.31 | 3,310,105 |
| 06 mar 2024 | 17.19 | 17.36 | 17.01 | 17.25 | 17.25 | 2,312,910 |
| 05 mar 2024 | 17.16 | 17.44 | 17.12 | 17.29 | 17.29 | 2,168,099 |
| 04 mar 2024 | 17.44 | 17.51 | 17.08 | 17.26 | 17.26 | 2,834,288 |
| 01 mar 2024 | 17.55 | 17.64 | 17.34 | 17.46 | 17.46 | 4,044,620 |
| 29 feb 2024 | 17.29 | 17.66 | 17.20 | 17.55 | 17.55 | 4,556,266 |
| 28 feb 2024 | 18.04 | 18.15 | 17.33 | 17.33 | 17.33 | 6,220,893 |
| 27 feb 2024 | 17.81 | 18.15 | 17.74 | 18.07 | 18.07 | 4,097,764 |
| 26 feb 2024 | 17.77 | 18.13 | 17.65 | 17.93 | 17.93 | 5,028,458 |
| 23 feb 2024 | 17.79 | 17.79 | 17.47 | 17.77 | 17.77 | 3,992,087 |
| 22 feb 2024 | 17.62 | 17.93 | 17.33 | 17.81 | 17.81 | 5,318,077 |
| 21 feb 2024 | 17.55 | 18.14 | 17.45 | 17.72 | 17.72 | 4,760,260 |
| 20 feb 2024 | 17.81 | 17.81 | 17.40 | 17.64 | 17.64 | 3,994,580 |
| 19 feb 2024 | 18.30 | 18.35 | 17.69 | 17.81 | 17.81 | 4,791,481 |
| 08 feb 2024 | 17.80 | 18.58 | 17.69 | 18.28 | 18.28 | 6,168,833 |
| 07 feb 2024 | 17.54 | 17.83 | 17.50 | 17.78 | 17.78 | 6,237,700 |
| 06 feb 2024 | 16.90 | 17.84 | 16.83 | 17.62 | 17.62 | 6,091,000 |
| 05 feb 2024 | 17.39 | 17.40 | 16.45 | 17.15 | 17.15 | 5,335,282 |
| 02 feb 2024 | 17.51 | 17.79 | 17.11 | 17.48 | 17.48 | 4,189,120 |
| 01 feb 2024 | 16.88 | 17.75 | 16.69 | 17.45 | 17.45 | 3,666,865 |
| 31 ene 2024 | 17.50 | 17.55 | 16.90 | 16.90 | 16.90 | 2,679,181 |
| 30 ene 2024 | 17.47 | 17.70 | 17.19 | 17.60 | 17.60 | 3,474,981 |
| 29 ene 2024 | 17.64 | 17.87 | 17.42 | 17.55 | 17.55 | 3,163,696 |
| 26 ene 2024 | 17.81 | 17.92 | 17.58 | 17.69 | 17.69 | 4,606,465 |
| 25 ene 2024 | 17.16 | 17.70 | 17.06 | 17.64 | 17.64 | 3,723,000 |
| 24 ene 2024 | 16.83 | 17.26 | 16.70 | 17.16 | 17.16 | 3,266,726 |
| 23 ene 2024 | 16.50 | 17.30 | 15.81 | 17.14 | 17.14 | 4,732,754 |
| 22 ene 2024 | 17.29 | 17.29 | 16.30 | 16.63 | 16.63 | 3,897,673 |
| 19 ene 2024 | 17.25 | 17.39 | 17.01 | 17.34 | 17.34 | 3,813,606 |
| 18 ene 2024 | 16.67 | 17.35 | 16.07 | 17.27 | 17.27 | 6,845,964 |
| 17 ene 2024 | 16.78 | 16.87 | 16.61 | 16.66 | 16.66 | 1,922,958 |
| 16 ene 2024 | 16.55 | 16.96 | 16.45 | 16.79 | 16.79 | 4,137,545 |
| 15 ene 2024 | 16.63 | 16.86 | 16.37 | 16.51 | 16.51 | 3,422,318 |
| 12 ene 2024 | 16.91 | 17.20 | 16.62 | 16.63 | 16.63 | 2,504,832 |
| 11 ene 2024 | 16.63 | 17.00 | 16.58 | 16.91 | 16.91 | 2,157,064 |
| *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.