U.S. markets open in 7 hours 5 minutes
F S&P 500
5,543.00 +6.00 (+0.11%) F Dow Jones
39,531.00 +5.00 (+0.01%) F Nasdaq
20,011.00 +38.75 (+0.19%) E-mini Russell 2000 Index Futur
2,045.20 +0.30 (+0.01%) Petróleo
81.28 +0.45 (+0.56%) Oro
2,322.50 -8.30 (-0.36%)
Shandong Wit Dyne Health Co.,Ltd. (000915.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 02:10PM CST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 30.91 | 30.63 | 30.09 | 30.56 | 30.56 | 1,780,800 |
| 25 jun 2024 | 29.99 | 30.78 | 29.98 | 30.40 | 30.40 | 2,770,900 |
| 24 jun 2024 | 31.01 | 31.01 | 29.90 | 29.95 | 29.95 | 3,220,800 |
| 21 jun 2024 | 30.91 | 31.58 | 30.55 | 30.92 | 30.92 | 2,731,600 |
| 20 jun 2024 | 31.51 | 31.89 | 30.66 | 30.91 | 30.91 | 2,630,283 |
| 19 jun 2024 | 32.57 | 32.57 | 31.41 | 31.50 | 31.50 | 2,380,813 |
| 18 jun 2024 | 31.91 | 32.60 | 31.91 | 32.39 | 32.39 | 1,165,750 |
| 17 jun 2024 | 32.30 | 32.74 | 31.64 | 32.17 | 32.17 | 2,131,000 |
| 14 jun 2024 | 32.53 | 32.53 | 31.82 | 32.31 | 32.31 | 1,789,984 |
| 13 jun 2024 | 32.97 | 33.03 | 32.26 | 32.72 | 32.72 | 1,815,563 |
| 12 jun 2024 | 32.85 | 33.47 | 32.63 | 32.99 | 32.99 | 1,723,530 |
| 11 jun 2024 | 32.50 | 33.08 | 32.39 | 32.82 | 32.82 | 1,300,720 |
| 07 jun 2024 | 32.84 | 32.97 | 32.33 | 32.50 | 32.50 | 1,554,763 |
| 06 jun 2024 | 32.84 | 33.06 | 32.42 | 32.70 | 32.70 | 1,897,756 |
| 05 jun 2024 | 33.13 | 33.58 | 32.77 | 32.83 | 32.83 | 1,469,420 |
| 04 jun 2024 | 32.54 | 33.36 | 32.40 | 33.15 | 33.15 | 2,151,856 |
| 03 jun 2024 | 33.06 | 33.35 | 32.41 | 32.64 | 32.64 | 2,831,347 |
| 31 may 2024 | 32.90 | 33.23 | 32.75 | 33.01 | 33.01 | 1,158,506 |
| 30 may 2024 | 33.00 | 33.19 | 32.58 | 32.75 | 32.75 | 1,086,853 |
| 29 may 2024 | 33.24 | 33.43 | 32.75 | 32.85 | 32.85 | 1,399,151 |
| 28 may 2024 | 33.00 | 33.77 | 32.80 | 33.25 | 33.25 | 2,222,831 |
| 27 may 2024 | 32.00 | 33.06 | 31.90 | 33.04 | 33.04 | 2,445,200 |
| 24 may 2024 | 32.38 | 32.59 | 31.85 | 31.91 | 31.91 | 1,836,109 |
| 23 may 2024 | 33.18 | 33.18 | 32.17 | 32.26 | 32.26 | 2,459,460 |
| 22 may 2024 | 33.58 | 33.73 | 32.95 | 33.09 | 33.09 | 2,449,551 |
| 21 may 2024 | 33.92 | 33.94 | 33.49 | 33.59 | 33.59 | 2,181,480 |
| 20 may 2024 | 33.17 | 34.18 | 32.99 | 33.95 | 33.95 | 4,712,225 |
| 17 may 2024 | 33.39 | 33.68 | 32.69 | 33.16 | 33.16 | 2,779,995 |
| 16 may 2024 | 33.57 | 33.72 | 32.37 | 33.48 | 33.48 | 4,525,437 |
| 16 may 2024 | 2 Dividendo | |||||
| 15 may 2024 | 35.66 | 35.77 | 35.02 | 35.31 | 33.31 | 3,391,707 |
| 14 may 2024 | 35.80 | 36.36 | 35.45 | 35.63 | 33.61 | 3,538,600 |
| 13 may 2024 | 36.25 | 36.49 | 35.53 | 35.91 | 33.88 | 4,013,880 |
| 10 may 2024 | 36.20 | 37.08 | 36.13 | 36.24 | 34.19 | 3,201,887 |
| 09 may 2024 | 36.06 | 36.25 | 35.75 | 36.04 | 34.00 | 3,586,894 |
| 08 may 2024 | 36.27 | 36.50 | 35.71 | 35.88 | 33.85 | 2,548,160 |
| 07 may 2024 | 36.47 | 36.59 | 35.89 | 36.33 | 34.27 | 3,064,062 |
| 06 may 2024 | 35.89 | 36.75 | 35.65 | 36.46 | 34.39 | 4,122,753 |
| 30 abr 2024 | 35.51 | 36.06 | 35.50 | 35.74 | 33.72 | 2,488,789 |
| 29 abr 2024 | 34.65 | 35.79 | 34.56 | 35.72 | 33.70 | 3,386,726 |
| 26 abr 2024 | 35.55 | 35.77 | 34.50 | 34.93 | 32.95 | 3,320,494 |
| 25 abr 2024 | 35.08 | 35.75 | 34.97 | 35.58 | 33.56 | 2,357,916 |
| 24 abr 2024 | 34.46 | 35.40 | 33.92 | 35.20 | 33.21 | 3,650,150 |
| 23 abr 2024 | 35.29 | 35.57 | 34.17 | 34.31 | 32.37 | 3,424,784 |
| 22 abr 2024 | 35.20 | 35.56 | 34.71 | 35.30 | 33.30 | 3,404,779 |
| 19 abr 2024 | 34.11 | 35.33 | 34.10 | 35.18 | 33.19 | 6,465,692 |
| 18 abr 2024 | 34.73 | 35.12 | 33.40 | 34.36 | 32.41 | 9,707,477 |
| 17 abr 2024 | 35.60 | 36.65 | 35.50 | 36.52 | 34.45 | 4,443,804 |
| 16 abr 2024 | 36.25 | 36.99 | 35.40 | 35.61 | 33.59 | 4,677,669 |
| 15 abr 2024 | 35.70 | 36.77 | 35.63 | 36.25 | 34.20 | 3,077,380 |
| 12 abr 2024 | 35.40 | 36.06 | 35.30 | 35.80 | 33.77 | 1,682,712 |
| 11 abr 2024 | 35.26 | 35.60 | 35.12 | 35.41 | 33.40 | 2,055,275 |
| 10 abr 2024 | 35.43 | 36.07 | 35.29 | 35.42 | 33.41 | 2,939,076 |
| 09 abr 2024 | 36.00 | 36.00 | 34.78 | 35.66 | 33.64 | 3,326,184 |
| 08 abr 2024 | 36.12 | 36.37 | 35.66 | 35.81 | 33.78 | 2,105,680 |
| 03 abr 2024 | 35.76 | 36.17 | 35.51 | 36.11 | 34.06 | 2,659,700 |
| 02 abr 2024 | 35.48 | 35.69 | 35.40 | 35.63 | 33.61 | 2,274,755 |
| 01 abr 2024 | 35.41 | 35.65 | 34.90 | 35.58 | 33.56 | 2,895,559 |
| 29 mar 2024 | 34.44 | 35.00 | 34.38 | 35.40 | 33.39 | 1,193,000 |
| 28 mar 2024 | 34.50 | 35.13 | 34.41 | 34.60 | 32.64 | 3,589,772 |
| 27 mar 2024 | 34.98 | 35.35 | 34.69 | 34.69 | 32.73 | 4,253,864 |
| 26 mar 2024 | 34.58 | 35.14 | 34.53 | 34.75 | 32.78 | 2,443,601 |
| 25 mar 2024 | 34.77 | 35.50 | 34.68 | 34.74 | 32.77 | 3,318,470 |
| 22 mar 2024 | 35.21 | 35.24 | 34.26 | 34.74 | 32.77 | 3,179,804 |
| 21 mar 2024 | 35.55 | 35.73 | 35.05 | 35.18 | 33.19 | 2,675,142 |
| 20 mar 2024 | 35.50 | 35.92 | 35.38 | 35.70 | 33.68 | 3,405,400 |
| 19 mar 2024 | 34.63 | 35.87 | 34.37 | 35.52 | 33.51 | 6,966,005 |
| 18 mar 2024 | 34.88 | 35.19 | 34.15 | 34.64 | 32.68 | 13,970,987 |
| 15 mar 2024 | 32.68 | 33.33 | 32.68 | 33.15 | 31.27 | 2,333,594 |
| 14 mar 2024 | 33.03 | 33.40 | 32.60 | 32.87 | 31.01 | 2,879,738 |
| 13 mar 2024 | 33.02 | 33.19 | 32.71 | 33.07 | 31.20 | 2,687,630 |
| 12 mar 2024 | 32.91 | 33.45 | 32.85 | 33.03 | 31.16 | 2,294,321 |
| 11 mar 2024 | 32.50 | 33.15 | 32.46 | 33.11 | 31.23 | 2,386,862 |
| 08 mar 2024 | 32.56 | 32.75 | 32.25 | 32.60 | 30.75 | 2,309,725 |
| 07 mar 2024 | 32.80 | 33.06 | 32.53 | 32.60 | 30.75 | 2,354,719 |
| 06 mar 2024 | 32.32 | 32.81 | 32.01 | 32.80 | 30.94 | 2,934,157 |
| 05 mar 2024 | 32.01 | 32.52 | 31.85 | 32.48 | 30.64 | 2,880,700 |
| 04 mar 2024 | 31.84 | 32.56 | 31.76 | 32.48 | 30.64 | 3,442,360 |
| 01 mar 2024 | 31.78 | 31.95 | 31.38 | 31.81 | 30.01 | 2,210,467 |
| 29 feb 2024 | 31.08 | 31.77 | 30.68 | 31.76 | 29.96 | 2,835,620 |
| 28 feb 2024 | 31.37 | 31.81 | 30.45 | 30.66 | 28.92 | 3,411,178 |
| 27 feb 2024 | 31.55 | 31.55 | 31.08 | 31.48 | 29.70 | 2,665,113 |
| 26 feb 2024 | 31.20 | 31.57 | 30.81 | 31.36 | 29.58 | 2,743,371 |
| 23 feb 2024 | 30.72 | 31.08 | 30.32 | 31.04 | 29.28 | 2,113,230 |
| 22 feb 2024 | 29.90 | 30.56 | 29.84 | 30.52 | 28.79 | 2,176,209 |
| 21 feb 2024 | 30.00 | 30.61 | 29.73 | 29.90 | 28.21 | 2,997,340 |
| 20 feb 2024 | 29.98 | 30.30 | 29.55 | 30.17 | 28.46 | 2,344,712 |
| 19 feb 2024 | 29.90 | 30.18 | 29.31 | 29.90 | 28.21 | 3,063,600 |
| 08 feb 2024 | 29.30 | 30.19 | 29.22 | 29.50 | 27.83 | 3,971,341 |
| 07 feb 2024 | 28.49 | 29.59 | 28.49 | 29.20 | 27.55 | 4,039,079 |
| 06 feb 2024 | 26.60 | 28.88 | 26.27 | 28.60 | 26.98 | 4,511,438 |
| 05 feb 2024 | 25.60 | 27.29 | 24.06 | 26.60 | 25.09 | 4,203,565 |
| 02 feb 2024 | 26.99 | 27.14 | 24.64 | 25.80 | 24.34 | 3,712,701 |
| 01 feb 2024 | 26.89 | 27.25 | 26.25 | 26.88 | 25.36 | 2,413,338 |
| 31 ene 2024 | 27.80 | 27.80 | 26.60 | 26.77 | 25.25 | 2,179,700 |
| 30 ene 2024 | 28.93 | 28.93 | 27.45 | 27.63 | 26.07 | 2,674,006 |
| 29 ene 2024 | 29.22 | 29.23 | 28.54 | 28.95 | 27.31 | 1,994,090 |
| 26 ene 2024 | 29.01 | 29.66 | 28.83 | 29.13 | 27.48 | 2,432,720 |
| 25 ene 2024 | 27.76 | 29.18 | 27.71 | 28.95 | 27.31 | 3,151,380 |
| 24 ene 2024 | 28.10 | 28.25 | 26.95 | 27.85 | 26.27 | 3,365,766 |
| *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.