U.S. markets open in 7 hours 40 minutes
F S&P 500
5,557.25 +11.25 (+0.20%) F Dow Jones
39,538.00 -12.00 (-0.03%) F Nasdaq
20,104.00 +64.50 (+0.32%) E-mini Russell 2000 Index Futur
2,065.80 +5.70 (+0.28%) Petróleo
82.27 +0.53 (+0.65%) Oro
2,335.10 -1.50 (-0.06%)
Gree Electric Appliances, Inc. of Zhuhai (000651.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 01:35PM CST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 39.70 | 39.70 | 39.18 | 39.28 | 39.28 | 17,314,215 |
| 27 jun 2024 | 39.77 | 39.91 | 38.91 | 39.48 | 39.48 | 37,342,073 |
| 26 jun 2024 | 40.43 | 40.60 | 39.81 | 39.91 | 39.91 | 25,362,201 |
| 25 jun 2024 | 39.95 | 40.86 | 39.82 | 40.43 | 40.43 | 28,457,257 |
| 24 jun 2024 | 39.55 | 40.23 | 39.50 | 40.05 | 40.05 | 29,110,376 |
| 21 jun 2024 | 39.70 | 39.94 | 39.33 | 39.71 | 39.71 | 24,759,484 |
| 20 jun 2024 | 39.95 | 40.16 | 39.56 | 39.77 | 39.77 | 23,528,797 |
| 19 jun 2024 | 40.31 | 40.35 | 39.47 | 39.98 | 39.98 | 29,105,336 |
| 18 jun 2024 | 40.25 | 40.50 | 40.00 | 40.41 | 40.41 | 18,985,710 |
| 17 jun 2024 | 40.70 | 41.12 | 40.22 | 40.36 | 40.36 | 30,108,874 |
| 14 jun 2024 | 40.24 | 40.95 | 40.09 | 40.93 | 40.93 | 31,620,215 |
| 13 jun 2024 | 40.71 | 41.02 | 40.20 | 40.23 | 40.23 | 26,438,755 |
| 12 jun 2024 | 40.44 | 40.88 | 39.98 | 40.71 | 40.71 | 23,390,651 |
| 11 jun 2024 | 40.95 | 41.29 | 40.08 | 40.57 | 40.57 | 37,588,307 |
| 07 jun 2024 | 41.35 | 41.62 | 40.78 | 41.10 | 41.10 | 31,912,692 |
| 06 jun 2024 | 40.78 | 41.85 | 40.76 | 41.51 | 41.51 | 40,103,084 |
| 05 jun 2024 | 41.59 | 41.89 | 40.85 | 40.90 | 40.90 | 25,901,702 |
| 04 jun 2024 | 41.35 | 41.71 | 40.88 | 41.58 | 41.58 | 24,068,585 |
| 03 jun 2024 | 40.73 | 41.70 | 40.62 | 41.48 | 41.48 | 31,390,259 |
| 31 may 2024 | 41.35 | 41.46 | 40.70 | 40.70 | 40.70 | 26,997,277 |
| 30 may 2024 | 41.10 | 41.50 | 40.95 | 41.10 | 41.10 | 20,141,557 |
| 29 may 2024 | 41.50 | 41.74 | 41.18 | 41.18 | 41.18 | 25,684,627 |
| 28 may 2024 | 41.92 | 42.04 | 41.36 | 41.56 | 41.56 | 25,602,667 |
| 27 may 2024 | 41.13 | 42.13 | 41.06 | 41.92 | 41.92 | 39,729,593 |
| 24 may 2024 | 41.00 | 41.48 | 40.90 | 41.17 | 41.17 | 23,040,992 |
| 23 may 2024 | 41.56 | 41.57 | 40.95 | 41.22 | 41.22 | 34,515,704 |
| 22 may 2024 | 41.85 | 41.86 | 41.41 | 41.56 | 41.56 | 25,662,309 |
| 21 may 2024 | 41.80 | 42.01 | 41.50 | 41.80 | 41.80 | 35,166,064 |
| 20 may 2024 | 42.33 | 42.71 | 41.72 | 41.88 | 41.88 | 37,527,720 |
| 17 may 2024 | 42.30 | 42.45 | 41.52 | 42.25 | 42.25 | 42,570,792 |
| 16 may 2024 | 42.70 | 42.74 | 42.16 | 42.34 | 42.34 | 31,683,274 |
| 15 may 2024 | 42.40 | 43.21 | 42.38 | 42.76 | 42.76 | 24,956,829 |
| 14 may 2024 | 43.55 | 43.57 | 42.24 | 42.64 | 42.64 | 39,554,921 |
| 13 may 2024 | 43.38 | 43.83 | 42.85 | 43.58 | 43.58 | 34,180,258 |
| 10 may 2024 | 42.70 | 43.36 | 42.67 | 43.22 | 43.22 | 39,675,559 |
| 09 may 2024 | 42.31 | 42.75 | 42.10 | 42.68 | 42.68 | 29,378,431 |
| 08 may 2024 | 42.63 | 42.84 | 42.15 | 42.20 | 42.20 | 30,191,761 |
| 07 may 2024 | 43.09 | 43.31 | 42.65 | 42.67 | 42.67 | 42,169,408 |
| 06 may 2024 | 42.60 | 43.73 | 42.31 | 43.41 | 43.41 | 75,427,859 |
| 30 abr 2024 | 41.00 | 42.75 | 40.55 | 42.12 | 42.12 | 98,063,569 |
| 29 abr 2024 | 39.56 | 40.96 | 39.10 | 40.51 | 40.51 | 52,500,637 |
| 26 abr 2024 | 39.09 | 39.55 | 38.91 | 39.50 | 39.50 | 29,699,521 |
| 25 abr 2024 | 38.80 | 39.17 | 38.70 | 38.95 | 38.95 | 16,140,447 |
| 24 abr 2024 | 39.01 | 39.20 | 38.50 | 38.87 | 38.87 | 23,506,339 |
| 23 abr 2024 | 39.38 | 39.55 | 38.67 | 39.15 | 39.15 | 28,677,687 |
| 22 abr 2024 | 39.92 | 40.47 | 39.39 | 39.57 | 39.57 | 31,251,854 |
| 19 abr 2024 | 39.71 | 40.13 | 39.64 | 39.94 | 39.94 | 27,368,645 |
| 18 abr 2024 | 39.45 | 40.60 | 39.31 | 40.00 | 40.00 | 49,859,208 |
| 17 abr 2024 | 39.13 | 39.58 | 38.40 | 39.57 | 39.57 | 37,353,134 |
| 16 abr 2024 | 39.26 | 39.76 | 38.87 | 39.38 | 39.38 | 43,295,032 |
| 15 abr 2024 | 38.33 | 39.43 | 38.19 | 39.40 | 39.40 | 46,693,406 |
| 12 abr 2024 | 37.95 | 38.55 | 37.77 | 38.18 | 38.18 | 32,834,898 |
| 11 abr 2024 | 37.79 | 38.00 | 37.45 | 37.90 | 37.90 | 28,870,477 |
| 10 abr 2024 | 38.08 | 38.65 | 37.80 | 37.92 | 37.92 | 37,431,209 |
| 09 abr 2024 | 39.50 | 39.60 | 38.05 | 38.10 | 38.10 | 58,751,840 |
| 08 abr 2024 | 40.36 | 40.36 | 39.40 | 39.57 | 39.57 | 36,713,406 |
| 03 abr 2024 | 39.96 | 40.48 | 39.86 | 40.37 | 40.37 | 25,537,449 |
| 02 abr 2024 | 40.00 | 40.39 | 39.81 | 39.99 | 39.99 | 30,917,471 |
| 01 abr 2024 | 39.50 | 40.28 | 39.46 | 40.12 | 40.12 | 38,507,559 |
| 29 mar 2024 | 39.10 | 39.45 | 38.88 | 39.31 | 39.31 | 13,791,730 |
| 28 mar 2024 | 38.95 | 39.50 | 38.38 | 39.20 | 39.20 | 46,044,061 |
| 27 mar 2024 | 38.02 | 39.08 | 38.02 | 38.67 | 38.67 | 45,811,959 |
| 26 mar 2024 | 38.14 | 38.33 | 37.80 | 38.10 | 38.10 | 33,520,860 |
| 25 mar 2024 | 38.01 | 38.62 | 37.85 | 38.16 | 38.16 | 33,678,792 |
| 22 mar 2024 | 37.90 | 38.25 | 37.77 | 38.14 | 38.14 | 29,490,523 |
| 21 mar 2024 | 38.30 | 38.39 | 37.80 | 37.92 | 37.92 | 31,192,403 |
| 20 mar 2024 | 38.26 | 38.46 | 37.75 | 38.25 | 38.25 | 31,623,268 |
| 19 mar 2024 | 38.25 | 38.57 | 38.10 | 38.28 | 38.28 | 30,884,365 |
| 18 mar 2024 | 38.84 | 38.89 | 38.02 | 38.30 | 38.30 | 52,370,520 |
| 15 mar 2024 | 39.59 | 39.61 | 38.51 | 38.82 | 38.82 | 48,550,854 |
| 14 mar 2024 | 39.33 | 40.03 | 39.31 | 39.55 | 39.55 | 34,813,602 |
| 13 mar 2024 | 39.19 | 39.56 | 38.93 | 39.48 | 39.48 | 41,975,320 |
| 12 mar 2024 | 40.46 | 40.46 | 38.90 | 39.26 | 39.26 | 83,467,251 |
| 11 mar 2024 | 40.97 | 41.25 | 40.05 | 40.47 | 40.47 | 44,482,791 |
| 08 mar 2024 | 40.96 | 41.16 | 40.57 | 40.97 | 40.97 | 26,247,377 |
| 07 mar 2024 | 40.44 | 41.17 | 40.31 | 40.95 | 40.95 | 44,230,625 |
| 06 mar 2024 | 40.18 | 40.58 | 40.05 | 40.12 | 40.12 | 27,965,689 |
| 05 mar 2024 | 39.99 | 40.26 | 39.54 | 40.20 | 40.20 | 41,534,196 |
| 04 mar 2024 | 40.40 | 41.00 | 39.84 | 40.07 | 40.07 | 51,299,213 |
| 01 mar 2024 | 39.08 | 40.02 | 38.94 | 40.01 | 40.01 | 49,235,127 |
| 29 feb 2024 | 38.80 | 39.19 | 38.70 | 39.05 | 39.05 | 33,944,025 |
| 28 feb 2024 | 38.87 | 39.19 | 38.55 | 38.80 | 38.80 | 35,133,409 |
| 27 feb 2024 | 38.76 | 39.00 | 38.52 | 38.88 | 38.88 | 35,105,044 |
| 26 feb 2024 | 38.66 | 39.34 | 38.61 | 38.88 | 38.88 | 48,760,694 |
| 23 feb 2024 | 38.35 | 38.41 | 37.90 | 38.12 | 38.12 | 34,173,798 |
| 22 feb 2024 | 37.70 | 38.30 | 37.60 | 38.28 | 38.28 | 31,474,565 |
| 21 feb 2024 | 37.90 | 38.35 | 37.61 | 37.87 | 37.87 | 47,622,551 |
| 20 feb 2024 | 37.00 | 38.00 | 36.94 | 37.96 | 37.96 | 51,256,680 |
| 19 feb 2024 | 36.48 | 37.00 | 36.16 | 36.98 | 36.98 | 49,645,367 |
| 08 feb 2024 | 36.80 | 36.94 | 35.96 | 36.14 | 36.14 | 57,054,423 |
| 07 feb 2024 | 35.91 | 36.88 | 35.47 | 36.80 | 36.80 | 77,041,844 |
| 06 feb 2024 | 35.90 | 36.80 | 35.55 | 35.90 | 35.90 | 77,154,588 |
| 05 feb 2024 | 35.35 | 36.16 | 35.13 | 36.08 | 36.08 | 68,096,947 |
| 02 feb 2024 | 35.20 | 35.84 | 34.63 | 35.60 | 35.60 | 57,203,301 |
| 01 feb 2024 | 35.18 | 35.49 | 35.01 | 35.28 | 35.28 | 39,645,155 |
| 31 ene 2024 | 34.98 | 35.67 | 34.91 | 35.25 | 35.25 | 57,217,632 |
| 30 ene 2024 | 34.80 | 35.57 | 34.67 | 35.15 | 35.15 | 59,559,302 |
| 29 ene 2024 | 34.97 | 35.25 | 34.41 | 35.06 | 35.06 | 82,599,747 |
| 26 ene 2024 | 33.61 | 33.77 | 33.20 | 33.66 | 33.66 | 40,242,878 |
| 25 ene 2024 | 33.65 | 33.81 | 33.41 | 33.66 | 33.66 | 34,303,215 |
| *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.