Guangzhou Hengyun Enterprises Holding Ltd (000531.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 | 5.23 | 5.39 | 5.23 | 5.35 | 5.35 | 3,709,117 |
| 27 jun 2024 | 5.30 | 5.34 | 5.22 | 5.23 | 5.23 | 1,623,520 |
| 26 jun 2024 | 5.23 | 5.34 | 5.19 | 5.33 | 5.33 | 1,721,815 |
| 25 jun 2024 | 5.19 | 5.30 | 5.18 | 5.24 | 5.24 | 2,277,210 |
| 24 jun 2024 | 5.33 | 5.34 | 5.15 | 5.19 | 5.19 | 3,052,582 |
| 21 jun 2024 | 5.31 | 5.37 | 5.29 | 5.33 | 5.33 | 1,960,073 |
| 20 jun 2024 | 5.43 | 5.45 | 5.32 | 5.32 | 5.32 | 3,051,400 |
| 19 jun 2024 | 5.55 | 5.56 | 5.45 | 5.46 | 5.46 | 2,795,340 |
| 18 jun 2024 | 5.53 | 5.54 | 5.46 | 5.54 | 5.54 | 2,625,620 |
| 17 jun 2024 | 5.59 | 5.68 | 5.51 | 5.53 | 5.53 | 4,612,517 |
| 14 jun 2024 | 5.60 | 5.66 | 5.57 | 5.63 | 5.63 | 3,718,954 |
| 13 jun 2024 | 5.62 | 5.64 | 5.55 | 5.60 | 5.60 | 3,488,200 |
| 12 jun 2024 | 5.60 | 5.65 | 5.57 | 5.62 | 5.62 | 3,259,951 |
| 11 jun 2024 | 5.66 | 5.71 | 5.58 | 5.63 | 5.63 | 3,036,215 |
| 07 jun 2024 | 5.52 | 5.69 | 5.50 | 5.67 | 5.67 | 5,017,780 |
| 06 jun 2024 | 5.65 | 5.66 | 5.46 | 5.51 | 5.51 | 6,577,317 |
| 05 jun 2024 | 5.73 | 5.75 | 5.61 | 5.63 | 5.63 | 4,523,422 |
| 04 jun 2024 | 5.70 | 5.77 | 5.60 | 5.76 | 5.76 | 7,451,777 |
| 03 jun 2024 | 5.97 | 5.97 | 5.71 | 5.76 | 5.76 | 10,648,479 |
| 31 may 2024 | 5.96 | 6.03 | 5.92 | 5.96 | 5.96 | 6,330,259 |
| 30 may 2024 | 6.09 | 6.12 | 5.96 | 5.98 | 5.98 | 12,255,038 |
| 29 may 2024 | 6.08 | 6.12 | 5.97 | 6.06 | 6.06 | 10,498,117 |
| 28 may 2024 | 6.02 | 6.19 | 5.99 | 6.12 | 6.12 | 20,144,711 |
| 27 may 2024 | 5.96 | 6.08 | 5.90 | 6.03 | 6.03 | 9,233,900 |
| 24 may 2024 | 5.84 | 6.08 | 5.84 | 5.98 | 5.98 | 10,980,610 |
| 23 may 2024 | 6.01 | 6.01 | 5.83 | 5.84 | 5.84 | 7,247,993 |
| 22 may 2024 | 6.03 | 6.06 | 6.00 | 6.01 | 6.01 | 4,854,600 |
| 21 may 2024 | 6.07 | 6.11 | 6.00 | 6.02 | 6.02 | 5,438,220 |
| 20 may 2024 | 6.00 | 6.12 | 5.99 | 6.09 | 6.09 | 8,450,160 |
| 17 may 2024 | 5.99 | 6.05 | 5.97 | 6.03 | 6.03 | 6,881,378 |
| 16 may 2024 | 5.98 | 6.13 | 5.97 | 5.99 | 5.99 | 9,486,740 |
| 15 may 2024 | 6.18 | 6.19 | 6.01 | 6.01 | 6.01 | 11,047,600 |
| 14 may 2024 | 6.10 | 6.29 | 6.05 | 6.18 | 6.18 | 16,043,490 |
| 13 may 2024 | 6.15 | 6.19 | 6.03 | 6.13 | 6.13 | 16,755,964 |
| 10 may 2024 | 6.01 | 6.13 | 5.97 | 6.09 | 6.09 | 12,083,098 |
| 09 may 2024 | 5.96 | 6.03 | 5.94 | 5.99 | 5.99 | 5,825,320 |
| 08 may 2024 | 5.97 | 6.06 | 5.93 | 5.95 | 5.95 | 7,898,934 |
| 07 may 2024 | 6.00 | 6.05 | 5.95 | 5.97 | 5.97 | 9,796,741 |
| 06 may 2024 | 5.89 | 6.16 | 5.84 | 6.06 | 6.06 | 17,866,333 |
| 30 abr 2024 | 5.98 | 5.98 | 5.78 | 5.84 | 5.84 | 15,580,042 |
| 29 abr 2024 | 5.99 | 6.10 | 5.93 | 6.09 | 6.09 | 9,887,226 |
| 26 abr 2024 | 5.90 | 6.03 | 5.80 | 5.99 | 5.99 | 8,861,560 |
| 25 abr 2024 | 5.84 | 5.94 | 5.80 | 5.92 | 5.92 | 5,998,800 |
| 24 abr 2024 | 5.79 | 5.87 | 5.75 | 5.84 | 5.84 | 4,262,142 |
| 23 abr 2024 | 5.79 | 5.81 | 5.74 | 5.76 | 5.76 | 4,423,214 |
| 22 abr 2024 | 5.89 | 5.92 | 5.76 | 5.79 | 5.79 | 6,515,768 |
| 19 abr 2024 | 5.85 | 5.97 | 5.81 | 5.87 | 5.87 | 6,748,340 |
| 18 abr 2024 | 6.01 | 6.05 | 5.87 | 5.88 | 5.88 | 7,750,433 |
| 17 abr 2024 | 5.67 | 6.00 | 5.67 | 5.96 | 5.96 | 10,217,087 |
| 16 abr 2024 | 6.02 | 6.09 | 5.60 | 5.66 | 5.66 | 12,897,265 |
| 15 abr 2024 | 6.10 | 6.16 | 5.94 | 6.03 | 6.03 | 11,312,580 |
| 12 abr 2024 | 6.22 | 6.27 | 6.06 | 6.08 | 6.08 | 11,504,380 |
| 11 abr 2024 | 6.20 | 6.35 | 6.02 | 6.23 | 6.23 | 15,109,411 |
| 10 abr 2024 | 6.17 | 6.57 | 6.09 | 6.32 | 6.32 | 21,996,571 |
| 09 abr 2024 | 6.18 | 6.30 | 6.15 | 6.21 | 6.21 | 7,542,932 |
| 08 abr 2024 | 6.09 | 6.28 | 6.06 | 6.22 | 6.22 | 11,541,380 |
| 03 abr 2024 | 6.13 | 6.14 | 6.03 | 6.10 | 6.10 | 5,659,816 |
| 02 abr 2024 | 6.02 | 6.11 | 6.00 | 6.09 | 6.09 | 6,074,709 |
| 01 abr 2024 | 5.94 | 6.06 | 5.92 | 6.03 | 6.03 | 6,878,178 |
| 29 mar 2024 | 5.78 | 5.87 | 5.76 | 5.92 | 5.92 | 2,772,960 |
| 28 mar 2024 | 5.74 | 5.85 | 5.72 | 5.79 | 5.79 | 4,643,746 |
| 27 mar 2024 | 5.88 | 5.91 | 5.75 | 5.75 | 5.75 | 4,639,600 |
| 26 mar 2024 | 5.85 | 5.91 | 5.76 | 5.88 | 5.88 | 4,686,120 |
| 25 mar 2024 | 5.87 | 5.99 | 5.83 | 5.86 | 5.86 | 7,046,364 |
| 22 mar 2024 | 5.92 | 5.94 | 5.83 | 5.87 | 5.87 | 4,761,200 |
| 21 mar 2024 | 5.94 | 5.98 | 5.88 | 5.90 | 5.90 | 5,661,448 |
| 20 mar 2024 | 5.95 | 5.99 | 5.90 | 5.96 | 5.96 | 5,635,660 |
| 19 mar 2024 | 6.03 | 6.13 | 5.93 | 5.95 | 5.95 | 10,682,620 |
| 18 mar 2024 | 5.83 | 6.19 | 5.83 | 6.08 | 6.08 | 12,466,599 |
| 15 mar 2024 | 5.73 | 5.86 | 5.73 | 5.86 | 5.86 | 5,872,680 |
| 14 mar 2024 | 5.77 | 5.81 | 5.69 | 5.76 | 5.76 | 4,515,920 |
| 13 mar 2024 | 5.75 | 5.82 | 5.71 | 5.80 | 5.80 | 5,667,695 |
| 12 mar 2024 | 5.85 | 5.87 | 5.72 | 5.76 | 5.76 | 8,487,995 |
| 11 mar 2024 | 5.82 | 5.87 | 5.76 | 5.85 | 5.85 | 7,009,616 |
| 08 mar 2024 | 5.78 | 5.83 | 5.67 | 5.75 | 5.75 | 5,616,600 |
| 07 mar 2024 | 5.69 | 5.83 | 5.65 | 5.76 | 5.76 | 9,499,804 |
| 06 mar 2024 | 5.58 | 5.69 | 5.58 | 5.65 | 5.65 | 5,339,340 |
| 05 mar 2024 | 5.67 | 5.67 | 5.56 | 5.60 | 5.60 | 5,596,746 |
| 04 mar 2024 | 5.76 | 5.78 | 5.58 | 5.69 | 5.69 | 7,003,482 |
| 01 mar 2024 | 5.81 | 5.89 | 5.70 | 5.76 | 5.76 | 10,297,974 |
| 29 feb 2024 | 5.50 | 5.70 | 5.41 | 5.69 | 5.69 | 9,264,700 |
| 28 feb 2024 | 5.78 | 5.90 | 5.51 | 5.52 | 5.52 | 12,004,640 |
| 27 feb 2024 | 5.67 | 5.75 | 5.56 | 5.75 | 5.75 | 6,523,680 |
| 26 feb 2024 | 5.69 | 5.73 | 5.57 | 5.68 | 5.68 | 6,912,040 |
| 23 feb 2024 | 5.63 | 5.71 | 5.57 | 5.69 | 5.69 | 7,126,544 |
| 22 feb 2024 | 5.58 | 5.67 | 5.53 | 5.63 | 5.63 | 5,522,500 |
| 21 feb 2024 | 5.53 | 5.70 | 5.47 | 5.57 | 5.57 | 6,323,580 |
| 20 feb 2024 | 5.63 | 5.63 | 5.42 | 5.54 | 5.54 | 7,808,209 |
| 19 feb 2024 | 5.32 | 5.73 | 5.32 | 5.65 | 5.65 | 18,621,858 |
| 08 feb 2024 | 4.92 | 5.33 | 4.79 | 5.30 | 5.30 | 18,805,592 |
| 07 feb 2024 | 5.18 | 5.18 | 4.80 | 4.93 | 4.93 | 17,828,531 |
| 06 feb 2024 | 4.96 | 5.29 | 4.78 | 5.13 | 5.13 | 15,086,193 |
| 05 feb 2024 | 5.54 | 5.58 | 5.02 | 5.06 | 5.06 | 14,273,697 |
| 02 feb 2024 | 5.92 | 5.93 | 5.43 | 5.58 | 5.58 | 11,717,220 |
| 01 feb 2024 | 5.90 | 6.07 | 5.81 | 5.87 | 5.87 | 10,901,827 |
| 31 ene 2024 | 6.41 | 6.53 | 6.02 | 6.06 | 6.06 | 12,926,175 |
| 30 ene 2024 | 6.26 | 6.43 | 6.23 | 6.31 | 6.31 | 7,661,100 |
| 29 ene 2024 | 6.44 | 6.47 | 6.30 | 6.34 | 6.34 | 7,733,640 |
| 26 ene 2024 | 6.32 | 6.45 | 6.30 | 6.38 | 6.38 | 5,372,920 |
| 25 ene 2024 | 6.00 | 6.27 | 5.98 | 6.27 | 6.27 | 6,457,600 |
| *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.