Tieling Newcity Investment Holding (Group) Limited (000809.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 2.2100 | 2.2400 | 2.1500 | 2.2000 | 2.2000 | 8,454,600 |
| 16 may 2024 | 2.1500 | 2.2400 | 2.1500 | 2.2200 | 2.2200 | 12,645,850 |
| 15 may 2024 | 2.1700 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 7,872,546 |
| 14 may 2024 | 2.2600 | 2.2700 | 2.1600 | 2.1700 | 2.1700 | 19,010,294 |
| 13 may 2024 | 2.1200 | 2.2300 | 2.0900 | 2.2300 | 2.2300 | 24,850,429 |
| 10 may 2024 | 2.1800 | 2.1800 | 1.9800 | 2.1200 | 2.1200 | 40,804,911 |
| 09 may 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 957,750 |
| 08 may 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1,393,933 |
| 07 may 2024 | 1.8600 | 1.8900 | 1.8300 | 1.8900 | 1.8900 | 9,622,294 |
| 06 may 2024 | 1.6800 | 1.8000 | 1.6600 | 1.8000 | 1.8000 | 13,338,151 |
| 30 abr 2024 | 1.5500 | 1.7100 | 1.5500 | 1.7100 | 1.7100 | 29,446,116 |
| 29 abr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 4,402,100 |
| 26 abr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 25 abr 2024 | 1.6700 | 1.8200 | 1.6300 | 1.7200 | 1.7200 | 27,412,168 |
| 24 abr 2024 | 1.7100 | 1.8000 | 1.6200 | 1.6700 | 1.6700 | 25,383,445 |
| 23 abr 2024 | 1.5300 | 1.6800 | 1.5300 | 1.6800 | 1.6800 | 22,134,060 |
| 22 abr 2024 | 1.4900 | 1.5400 | 1.4500 | 1.5300 | 1.5300 | 14,962,845 |
| 19 abr 2024 | 1.5000 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 10,231,950 |
| 18 abr 2024 | 1.5100 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 12,802,912 |
| 17 abr 2024 | 1.4600 | 1.5400 | 1.4600 | 1.4900 | 1.4900 | 18,118,050 |
| 16 abr 2024 | 1.5700 | 1.6400 | 1.4600 | 1.4600 | 1.4600 | 27,427,025 |
| 15 abr 2024 | 1.5400 | 1.6900 | 1.5400 | 1.6200 | 1.6200 | 46,143,535 |
| 12 abr 2024 | 1.6600 | 1.9500 | 1.6600 | 1.7100 | 1.7100 | 59,245,740 |
| 11 abr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 4,120,100 |
| 10 abr 2024 | 2.0600 | 2.0600 | 1.9700 | 1.9700 | 1.9700 | 13,259,751 |
| 09 abr 2024 | 2.0300 | 2.0900 | 2.0200 | 2.0700 | 2.0700 | 12,550,751 |
| 08 abr 2024 | 2.0900 | 2.2200 | 2.0000 | 2.0500 | 2.0500 | 28,657,972 |
| 03 abr 2024 | 2.1700 | 2.1700 | 2.0700 | 2.1000 | 2.1000 | 14,624,233 |
| 02 abr 2024 | 2.1200 | 2.1800 | 2.0900 | 2.1700 | 2.1700 | 19,241,467 |
| 01 abr 2024 | 2.0700 | 2.1000 | 2.0600 | 2.0900 | 2.0900 | 9,643,700 |
| 29 mar 2024 | 2.0600 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 6,457,960 |
| 28 mar 2024 | 2.0300 | 2.1100 | 2.0200 | 2.0600 | 2.0600 | 11,483,260 |
| 27 mar 2024 | 2.1400 | 2.1400 | 2.0300 | 2.0300 | 2.0300 | 14,313,055 |
| 26 mar 2024 | 2.1200 | 2.1400 | 2.0600 | 2.1300 | 2.1300 | 10,650,450 |
| 25 mar 2024 | 2.1900 | 2.2200 | 2.0900 | 2.1100 | 2.1100 | 19,184,964 |
| 22 mar 2024 | 2.2700 | 2.2700 | 2.1600 | 2.1900 | 2.1900 | 13,322,675 |
| 21 mar 2024 | 2.2600 | 2.3300 | 2.1900 | 2.2600 | 2.2600 | 16,579,200 |
| 20 mar 2024 | 2.1800 | 2.2400 | 2.1600 | 2.2400 | 2.2400 | 18,832,650 |
| 19 mar 2024 | 2.1800 | 2.2800 | 2.1700 | 2.1800 | 2.1800 | 15,726,712 |
| 18 mar 2024 | 2.1600 | 2.2000 | 2.1100 | 2.1700 | 2.1700 | 17,114,175 |
| 15 mar 2024 | 2.0800 | 2.2000 | 2.0400 | 2.1600 | 2.1600 | 22,431,700 |
| 14 mar 2024 | 2.1000 | 2.1400 | 2.0600 | 2.0900 | 2.0900 | 16,925,200 |
| 13 mar 2024 | 2.1500 | 2.1900 | 2.0600 | 2.1000 | 2.1000 | 15,774,100 |
| 12 mar 2024 | 2.1600 | 2.2100 | 2.1200 | 2.1600 | 2.1600 | 19,444,216 |
| 11 mar 2024 | 2.0400 | 2.2000 | 2.0100 | 2.1300 | 2.1300 | 22,393,340 |
| 08 mar 2024 | 2.0700 | 2.1100 | 2.0300 | 2.0400 | 2.0400 | 8,476,450 |
| 07 mar 2024 | 2.1000 | 2.1300 | 2.0500 | 2.0500 | 2.0500 | 9,534,401 |
| 06 mar 2024 | 2.1000 | 2.1600 | 2.0400 | 2.0900 | 2.0900 | 12,962,721 |
| 05 mar 2024 | 2.2100 | 2.2100 | 2.0900 | 2.1100 | 2.1100 | 8,122,100 |
| 04 mar 2024 | 2.1800 | 2.2100 | 2.0800 | 2.1900 | 2.1900 | 8,647,400 |
| 01 mar 2024 | 2.2300 | 2.2500 | 2.1500 | 2.1800 | 2.1800 | 10,782,100 |
| 29 feb 2024 | 2.1300 | 2.2100 | 2.1000 | 2.2000 | 2.2000 | 9,959,800 |
| 28 feb 2024 | 2.3700 | 2.4900 | 2.1200 | 2.1400 | 2.1400 | 20,971,449 |
| 27 feb 2024 | 2.3000 | 2.3700 | 2.2800 | 2.3600 | 2.3600 | 9,204,002 |
| 26 feb 2024 | 2.2100 | 2.3500 | 2.1900 | 2.2800 | 2.2800 | 16,564,650 |
| 23 feb 2024 | 2.1000 | 2.2200 | 2.0900 | 2.2100 | 2.2100 | 12,484,300 |
| 22 feb 2024 | 2.0500 | 2.0800 | 1.9900 | 2.0800 | 2.0800 | 10,457,650 |
| 21 feb 2024 | 1.9300 | 2.0800 | 1.9000 | 2.0400 | 2.0400 | 12,364,168 |
| 20 feb 2024 | 1.8700 | 1.9500 | 1.8300 | 1.9300 | 1.9300 | 10,770,049 |
| 19 feb 2024 | 1.7900 | 1.9400 | 1.7700 | 1.8800 | 1.8800 | 17,021,500 |
| 08 feb 2024 | 1.7300 | 1.8300 | 1.5800 | 1.7900 | 1.7900 | 30,848,538 |
| 07 feb 2024 | 1.9000 | 1.9300 | 1.7600 | 1.7600 | 1.7600 | 17,031,908 |
| 06 feb 2024 | 2.0000 | 2.0600 | 1.9500 | 1.9500 | 1.9500 | 18,376,850 |
| 05 feb 2024 | 2.4100 | 2.4200 | 2.1700 | 2.1700 | 2.1700 | 13,424,000 |
| 02 feb 2024 | 2.5200 | 2.6500 | 2.3500 | 2.4100 | 2.4100 | 14,664,399 |
| 01 feb 2024 | 2.6100 | 2.6400 | 2.4600 | 2.5000 | 2.5000 | 12,971,802 |
| 31 ene 2024 | 2.7100 | 2.8800 | 2.6300 | 2.6400 | 2.6400 | 13,915,100 |
| 30 ene 2024 | 2.9800 | 3.0100 | 2.7900 | 2.8300 | 2.8300 | 11,625,550 |
| 29 ene 2024 | 3.1100 | 3.1400 | 2.9900 | 3.0000 | 3.0000 | 9,320,922 |
| 26 ene 2024 | 2.9800 | 3.1300 | 2.9800 | 3.0700 | 3.0700 | 13,949,650 |
| 25 ene 2024 | 2.8200 | 2.9700 | 2.8000 | 2.9500 | 2.9500 | 9,218,250 |
| 24 ene 2024 | 2.7500 | 2.8400 | 2.6800 | 2.8000 | 2.8000 | 8,441,600 |
| 23 ene 2024 | 2.6800 | 2.7300 | 2.6500 | 2.7300 | 2.7300 | 10,710,200 |
| 22 ene 2024 | 2.9200 | 2.9800 | 2.6700 | 2.7300 | 2.7300 | 10,813,100 |
| 19 ene 2024 | 2.9700 | 3.0100 | 2.9300 | 2.9400 | 2.9400 | 7,829,650 |
| 18 ene 2024 | 2.9900 | 3.0300 | 2.8600 | 2.9600 | 2.9600 | 10,613,287 |
| 17 ene 2024 | 3.1000 | 3.1100 | 3.0100 | 3.0200 | 3.0200 | 6,733,250 |
| 16 ene 2024 | 3.1400 | 3.1400 | 3.0600 | 3.1000 | 3.1000 | 7,526,850 |
| 15 ene 2024 | 3.2000 | 3.2000 | 3.1000 | 3.1200 | 3.1200 | 6,569,113 |
| 12 ene 2024 | 3.1800 | 3.2300 | 3.1500 | 3.1700 | 3.1700 | 8,629,900 |
| 11 ene 2024 | 3.1100 | 3.1700 | 3.0800 | 3.1600 | 3.1600 | 7,461,000 |
| 10 ene 2024 | 3.1300 | 3.1400 | 3.0800 | 3.1000 | 3.1000 | 7,526,922 |
| 09 ene 2024 | 3.1400 | 3.1900 | 3.1000 | 3.1200 | 3.1200 | 7,992,000 |
| 08 ene 2024 | 3.2000 | 3.2300 | 3.1200 | 3.1300 | 3.1300 | 9,266,900 |
| 05 ene 2024 | 3.2500 | 3.2600 | 3.1600 | 3.1800 | 3.1800 | 6,584,250 |
| 04 ene 2024 | 3.2000 | 3.2500 | 3.1700 | 3.2400 | 3.2400 | 8,260,500 |
| 03 ene 2024 | 3.1000 | 3.2100 | 3.0800 | 3.2100 | 3.2100 | 7,328,325 |
| 02 ene 2024 | 3.0400 | 3.1300 | 3.0400 | 3.1100 | 3.1100 | 8,384,200 |
| 29 dic 2023 | 3.1500 | 3.1500 | 3.0300 | 3.0400 | 3.0400 | 8,710,800 |
| 28 dic 2023 | 2.9900 | 3.0900 | 2.9500 | 3.0800 | 3.0800 | 8,088,400 |
| 27 dic 2023 | 3.0300 | 3.0300 | 2.9500 | 3.0000 | 3.0000 | 8,890,203 |
| 26 dic 2023 | 3.0100 | 3.0500 | 2.9600 | 3.0100 | 3.0100 | 10,906,924 |
| 25 dic 2023 | 3.0000 | 3.0100 | 2.8800 | 2.9900 | 2.9900 | 11,117,100 |
| 22 dic 2023 | 3.0400 | 3.0600 | 2.9500 | 2.9600 | 2.9600 | 6,250,000 |
| 21 dic 2023 | 3.0000 | 3.0600 | 2.9600 | 3.0400 | 3.0400 | 8,682,400 |
| 20 dic 2023 | 3.0400 | 3.0500 | 2.9800 | 3.0400 | 3.0400 | 8,013,600 |
| 19 dic 2023 | 3.0800 | 3.0800 | 3.0000 | 3.0400 | 3.0400 | 7,747,200 |
| 18 dic 2023 | 3.1400 | 3.1500 | 3.0500 | 3.0700 | 3.0700 | 7,853,400 |
| 15 dic 2023 | 3.1000 | 3.1900 | 3.0900 | 3.1000 | 3.1000 | 8,056,250 |
| 14 dic 2023 | 3.1600 | 3.1900 | 3.0800 | 3.0800 | 3.0800 | 7,956,100 |
| *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.