Hainan Haide Capital Management Co., Ltd. (000567.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 9.84 | 9.91 | 9.81 | 9.83 | 9.83 | 2,928,350 |
| 30 may 2024 | 9.89 | 9.92 | 9.80 | 9.84 | 9.84 | 3,458,231 |
| 29 may 2024 | 9.83 | 9.93 | 9.82 | 9.88 | 9.88 | 4,037,098 |
| 28 may 2024 | 9.96 | 10.03 | 9.82 | 9.83 | 9.83 | 3,698,334 |
| 27 may 2024 | 9.90 | 9.99 | 9.78 | 9.97 | 9.97 | 4,513,167 |
| 24 may 2024 | 9.98 | 10.05 | 9.90 | 9.92 | 9.92 | 4,115,433 |
| 23 may 2024 | 10.11 | 10.14 | 9.92 | 9.96 | 9.96 | 6,220,267 |
| 22 may 2024 | 10.11 | 10.18 | 10.08 | 10.12 | 10.12 | 5,502,706 |
| 21 may 2024 | 10.23 | 10.25 | 10.04 | 10.11 | 10.11 | 6,579,691 |
| 20 may 2024 | 10.30 | 10.37 | 10.22 | 10.23 | 10.23 | 6,547,907 |
| 17 may 2024 | 10.30 | 10.34 | 10.12 | 10.28 | 10.28 | 6,589,285 |
| 16 may 2024 | 10.38 | 10.50 | 10.16 | 10.22 | 10.22 | 9,679,743 |
| 15 may 2024 | 10.37 | 10.53 | 10.23 | 10.36 | 10.36 | 9,559,659 |
| 14 may 2024 | 10.13 | 10.36 | 10.10 | 10.35 | 10.35 | 7,044,924 |
| 13 may 2024 | 10.02 | 10.19 | 9.91 | 10.14 | 10.14 | 8,589,308 |
| 10 may 2024 | 9.97 | 10.09 | 9.92 | 10.03 | 10.03 | 6,484,080 |
| 09 may 2024 | 9.84 | 10.15 | 9.83 | 10.01 | 10.01 | 7,190,564 |
| 08 may 2024 | 10.02 | 10.02 | 9.85 | 9.85 | 9.85 | 6,205,280 |
| 07 may 2024 | 9.87 | 10.04 | 9.83 | 10.02 | 10.02 | 8,168,601 |
| 06 may 2024 | 9.96 | 10.10 | 9.81 | 9.86 | 9.86 | 11,759,812 |
| 30 abr 2024 | 9.64 | 9.97 | 9.62 | 9.85 | 9.85 | 9,920,477 |
| 29 abr 2024 | 9.36 | 9.82 | 9.33 | 9.74 | 9.74 | 15,244,465 |
| 26 abr 2024 | 9.22 | 9.43 | 9.15 | 9.36 | 9.36 | 15,038,728 |
| 25 abr 2024 | 9.29 | 9.44 | 9.13 | 9.36 | 9.36 | 15,590,059 |
| 24 abr 2024 | 8.93 | 9.19 | 8.88 | 8.94 | 8.94 | 7,656,874 |
| 23 abr 2024 | 8.80 | 8.92 | 8.76 | 8.92 | 8.92 | 4,591,080 |
| 22 abr 2024 | 8.73 | 8.90 | 8.68 | 8.77 | 8.77 | 4,257,346 |
| 19 abr 2024 | 8.85 | 8.91 | 8.70 | 8.74 | 8.74 | 3,496,753 |
| 18 abr 2024 | 8.75 | 8.96 | 8.65 | 8.83 | 8.83 | 5,708,034 |
| 17 abr 2024 | 8.44 | 8.75 | 8.44 | 8.74 | 8.74 | 6,555,438 |
| 16 abr 2024 | 8.73 | 8.80 | 8.29 | 8.32 | 8.32 | 6,820,173 |
| 15 abr 2024 | 8.77 | 8.93 | 8.54 | 8.75 | 8.75 | 6,105,530 |
| 12 abr 2024 | 8.87 | 8.91 | 8.70 | 8.74 | 8.74 | 3,749,084 |
| 11 abr 2024 | 8.88 | 8.98 | 8.80 | 8.84 | 8.84 | 4,010,398 |
| 10 abr 2024 | 9.07 | 9.08 | 8.85 | 8.90 | 8.90 | 4,575,909 |
| 09 abr 2024 | 8.87 | 9.10 | 8.82 | 9.04 | 9.04 | 4,444,453 |
| 08 abr 2024 | 9.06 | 9.09 | 8.80 | 8.81 | 8.81 | 4,891,128 |
| 03 abr 2024 | 9.16 | 9.16 | 9.01 | 9.04 | 9.04 | 4,280,820 |
| 02 abr 2024 | 9.22 | 9.23 | 9.05 | 9.12 | 9.12 | 4,433,224 |
| 01 abr 2024 | 8.89 | 9.22 | 8.88 | 9.22 | 9.22 | 5,702,990 |
| 29 mar 2024 | 8.81 | 8.89 | 8.73 | 8.86 | 8.86 | 2,523,775 |
| 28 mar 2024 | 8.76 | 8.91 | 8.68 | 8.78 | 8.78 | 4,102,897 |
| 27 mar 2024 | 8.97 | 8.97 | 8.72 | 8.72 | 8.72 | 5,174,152 |
| 26 mar 2024 | 8.91 | 9.02 | 8.82 | 8.93 | 8.93 | 5,292,336 |
| 25 mar 2024 | 9.15 | 9.23 | 8.85 | 8.94 | 8.94 | 8,285,154 |
| 22 mar 2024 | 9.41 | 9.42 | 9.18 | 9.19 | 9.19 | 5,403,009 |
| 21 mar 2024 | 9.49 | 9.55 | 9.35 | 9.39 | 9.39 | 4,330,931 |
| 20 mar 2024 | 9.47 | 9.49 | 9.37 | 9.45 | 9.45 | 4,200,484 |
| 19 mar 2024 | 9.57 | 9.63 | 9.48 | 9.49 | 9.49 | 3,854,620 |
| 18 mar 2024 | 9.60 | 9.65 | 9.52 | 9.61 | 9.61 | 5,757,482 |
| 15 mar 2024 | 9.53 | 9.62 | 9.44 | 9.60 | 9.60 | 4,580,056 |
| 14 mar 2024 | 9.55 | 9.68 | 9.50 | 9.54 | 9.54 | 5,112,980 |
| 13 mar 2024 | 9.70 | 9.72 | 9.48 | 9.53 | 9.53 | 8,179,288 |
| 12 mar 2024 | 9.70 | 9.77 | 9.59 | 9.69 | 9.69 | 4,599,209 |
| 11 mar 2024 | 9.74 | 9.81 | 9.58 | 9.71 | 9.71 | 7,649,450 |
| 08 mar 2024 | 9.67 | 9.80 | 9.60 | 9.75 | 9.75 | 4,367,958 |
| 07 mar 2024 | 9.79 | 9.94 | 9.70 | 9.70 | 9.70 | 4,138,599 |
| 06 mar 2024 | 9.87 | 9.98 | 9.79 | 9.83 | 9.83 | 4,802,076 |
| 05 mar 2024 | 9.85 | 9.99 | 9.85 | 9.96 | 9.96 | 4,979,143 |
| 04 mar 2024 | 9.98 | 10.02 | 9.85 | 9.94 | 9.94 | 4,962,495 |
| 01 mar 2024 | 10.08 | 10.15 | 9.92 | 10.02 | 10.02 | 4,854,285 |
| 29 feb 2024 | 9.81 | 10.12 | 9.69 | 10.08 | 10.08 | 8,226,575 |
| 28 feb 2024 | 10.10 | 10.29 | 9.74 | 9.74 | 9.74 | 9,767,870 |
| 27 feb 2024 | 9.75 | 10.01 | 9.66 | 10.00 | 10.00 | 6,640,791 |
| 26 feb 2024 | 9.82 | 9.89 | 9.70 | 9.82 | 9.82 | 6,694,488 |
| 23 feb 2024 | 9.76 | 9.82 | 9.57 | 9.77 | 9.77 | 6,233,787 |
| 22 feb 2024 | 9.77 | 9.85 | 9.66 | 9.75 | 9.75 | 6,606,131 |
| 21 feb 2024 | 9.59 | 10.02 | 9.44 | 9.79 | 9.79 | 7,673,261 |
| 20 feb 2024 | 9.67 | 9.68 | 9.32 | 9.60 | 9.60 | 6,784,320 |
| 19 feb 2024 | 9.38 | 9.70 | 9.38 | 9.64 | 9.64 | 10,750,233 |
| 08 feb 2024 | 8.82 | 9.58 | 8.82 | 9.38 | 9.38 | 12,719,640 |
| 07 feb 2024 | 8.57 | 9.07 | 8.39 | 8.86 | 8.86 | 12,569,768 |
| 06 feb 2024 | 7.80 | 8.69 | 7.42 | 8.58 | 8.58 | 12,662,722 |
| 05 feb 2024 | 8.69 | 8.69 | 7.83 | 7.97 | 7.97 | 13,774,875 |
| 02 feb 2024 | 9.14 | 9.31 | 8.31 | 8.70 | 8.70 | 11,330,812 |
| 01 feb 2024 | 9.11 | 9.44 | 9.04 | 9.17 | 9.17 | 7,486,848 |
| 31 ene 2024 | 9.54 | 9.54 | 9.16 | 9.20 | 9.20 | 6,154,034 |
| 30 ene 2024 | 9.70 | 9.83 | 9.46 | 9.50 | 9.50 | 5,204,399 |
| 29 ene 2024 | 10.03 | 10.18 | 9.82 | 9.83 | 9.83 | 9,512,069 |
| 26 ene 2024 | 9.98 | 10.45 | 9.97 | 10.25 | 10.25 | 12,170,729 |
| 25 ene 2024 | 9.81 | 10.05 | 9.73 | 10.02 | 10.02 | 7,700,784 |
| 24 ene 2024 | 9.49 | 9.92 | 9.44 | 9.88 | 9.88 | 12,014,867 |
| 23 ene 2024 | 9.10 | 9.50 | 8.99 | 9.50 | 9.50 | 9,915,287 |
| 22 ene 2024 | 9.62 | 9.74 | 9.03 | 9.10 | 9.10 | 8,224,511 |
| 19 ene 2024 | 9.73 | 9.76 | 9.63 | 9.67 | 9.67 | 4,631,899 |
| 18 ene 2024 | 9.91 | 9.97 | 9.44 | 9.79 | 9.79 | 8,236,077 |
| 17 ene 2024 | 10.17 | 10.25 | 9.97 | 9.98 | 9.98 | 3,621,988 |
| 16 ene 2024 | 10.18 | 10.22 | 10.05 | 10.17 | 10.17 | 3,214,835 |
| 15 ene 2024 | 10.23 | 10.33 | 10.08 | 10.17 | 10.17 | 3,054,686 |
| 12 ene 2024 | 10.43 | 10.43 | 10.22 | 10.22 | 10.22 | 3,975,556 |
| 11 ene 2024 | 10.11 | 10.17 | 10.02 | 10.16 | 10.16 | 3,469,025 |
| 10 ene 2024 | 9.94 | 10.23 | 9.86 | 10.13 | 10.13 | 5,572,922 |
| 09 ene 2024 | 10.42 | 10.49 | 9.94 | 9.95 | 9.95 | 8,842,815 |
| 08 ene 2024 | 10.60 | 10.69 | 10.42 | 10.44 | 10.44 | 3,726,423 |
| 05 ene 2024 | 10.77 | 10.80 | 10.62 | 10.70 | 10.70 | 3,159,809 |
| 04 ene 2024 | 10.86 | 10.88 | 10.73 | 10.83 | 10.83 | 3,192,174 |
| 03 ene 2024 | 10.77 | 10.92 | 10.77 | 10.86 | 10.86 | 3,346,921 |
| 02 ene 2024 | 10.65 | 10.94 | 10.61 | 10.84 | 10.84 | 5,546,149 |
| 29 dic 2023 | 10.50 | 10.63 | 10.47 | 10.63 | 10.63 | 4,449,297 |
| 28 dic 2023 | 10.36 | 10.53 | 10.34 | 10.49 | 10.49 | 5,112,116 |
| *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.