Nanjing ShengHang Shipping Co., Ltd. (001205.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 may 2024 | 18.19 | 18.77 | 18.05 | 18.40 | 18.40 | 2,863,240 |
| 24 may 2024 | 18.19 | 18.44 | 18.05 | 18.24 | 18.24 | 1,315,598 |
| 23 may 2024 | 18.52 | 18.60 | 17.99 | 18.17 | 18.17 | 2,228,200 |
| 22 may 2024 | 18.38 | 18.80 | 18.38 | 18.51 | 18.51 | 1,236,700 |
| 21 may 2024 | 18.38 | 18.54 | 18.32 | 18.44 | 18.44 | 1,364,400 |
| 20 may 2024 | 18.32 | 18.60 | 18.18 | 18.51 | 18.51 | 1,628,880 |
| 17 may 2024 | 18.35 | 18.57 | 18.18 | 18.42 | 18.42 | 1,204,500 |
| 16 may 2024 | 18.49 | 18.70 | 18.29 | 18.35 | 18.35 | 1,720,060 |
| 15 may 2024 | 18.66 | 18.72 | 18.40 | 18.51 | 18.51 | 1,879,060 |
| 14 may 2024 | 18.81 | 19.03 | 18.42 | 18.65 | 18.65 | 3,425,860 |
| 13 may 2024 | 18.75 | 19.42 | 18.71 | 18.97 | 18.97 | 3,787,080 |
| 10 may 2024 | 18.98 | 19.08 | 18.51 | 18.87 | 18.87 | 3,512,840 |
| 09 may 2024 | 17.97 | 19.30 | 17.97 | 19.15 | 19.15 | 6,896,188 |
| 08 may 2024 | 18.28 | 18.29 | 17.80 | 17.97 | 17.97 | 2,403,548 |
| 07 may 2024 | 17.30 | 18.11 | 17.24 | 18.04 | 18.04 | 2,548,585 |
| 06 may 2024 | 17.00 | 17.32 | 17.00 | 17.30 | 17.30 | 1,670,900 |
| 30 abr 2024 | 16.83 | 17.03 | 16.65 | 16.97 | 16.97 | 1,853,240 |
| 29 abr 2024 | 16.90 | 16.92 | 16.67 | 16.83 | 16.83 | 1,520,920 |
| 26 abr 2024 | 16.50 | 16.94 | 16.37 | 16.83 | 16.83 | 1,916,425 |
| 25 abr 2024 | 17.08 | 17.08 | 16.51 | 16.55 | 16.55 | 1,092,100 |
| 24 abr 2024 | 16.50 | 16.70 | 16.42 | 16.66 | 16.66 | 1,015,940 |
| 23 abr 2024 | 16.47 | 16.61 | 16.34 | 16.50 | 16.50 | 952,294 |
| 22 abr 2024 | 16.50 | 16.81 | 16.29 | 16.49 | 16.49 | 1,806,240 |
| 19 abr 2024 | 16.00 | 17.17 | 15.84 | 16.75 | 16.75 | 2,995,439 |
| 18 abr 2024 | 15.78 | 16.36 | 15.50 | 16.00 | 16.00 | 1,775,340 |
| 17 abr 2024 | 15.50 | 16.39 | 15.49 | 15.79 | 15.79 | 3,182,374 |
| 16 abr 2024 | 16.78 | 16.86 | 15.48 | 15.52 | 15.52 | 3,092,040 |
| 15 abr 2024 | 16.84 | 17.88 | 16.60 | 17.08 | 17.08 | 3,661,700 |
| 12 abr 2024 | 17.62 | 17.84 | 17.41 | 17.65 | 17.65 | 1,571,440 |
| 11 abr 2024 | 17.14 | 17.80 | 17.14 | 17.62 | 17.62 | 1,480,600 |
| 10 abr 2024 | 17.40 | 17.80 | 17.17 | 17.26 | 17.26 | 1,622,600 |
| 09 abr 2024 | 17.03 | 17.67 | 17.03 | 17.49 | 17.49 | 2,112,865 |
| 08 abr 2024 | 17.72 | 17.73 | 17.02 | 17.02 | 17.02 | 2,886,193 |
| 03 abr 2024 | 17.93 | 17.99 | 17.45 | 17.91 | 17.91 | 3,535,082 |
| 02 abr 2024 | 17.02 | 18.26 | 17.00 | 17.93 | 17.93 | 5,405,335 |
| 01 abr 2024 | 16.80 | 17.04 | 16.18 | 17.00 | 17.00 | 2,861,478 |
| 29 mar 2024 | 16.15 | 16.71 | 16.07 | 16.80 | 16.80 | 1,237,500 |
| 28 mar 2024 | 15.90 | 16.22 | 15.85 | 16.07 | 16.07 | 1,069,940 |
| 27 mar 2024 | 16.11 | 16.45 | 15.93 | 15.93 | 15.93 | 1,802,795 |
| 26 mar 2024 | 15.83 | 16.22 | 15.76 | 16.19 | 16.19 | 1,708,200 |
| 25 mar 2024 | 16.13 | 16.35 | 15.83 | 15.92 | 15.92 | 1,645,350 |
| 22 mar 2024 | 15.99 | 16.20 | 15.82 | 16.13 | 16.13 | 1,464,180 |
| 21 mar 2024 | 16.00 | 16.23 | 15.82 | 16.07 | 16.07 | 1,494,629 |
| 20 mar 2024 | 15.75 | 16.18 | 15.71 | 16.14 | 16.14 | 1,659,969 |
| 19 mar 2024 | 15.74 | 16.05 | 15.68 | 15.74 | 15.74 | 2,126,665 |
| 18 mar 2024 | 14.84 | 15.95 | 14.80 | 15.76 | 15.76 | 3,720,910 |
| 15 mar 2024 | 14.56 | 14.74 | 14.39 | 14.71 | 14.71 | 1,408,027 |
| 14 mar 2024 | 14.55 | 14.65 | 14.37 | 14.58 | 14.58 | 1,278,160 |
| 13 mar 2024 | 14.70 | 14.76 | 14.37 | 14.42 | 14.42 | 1,277,440 |
| 12 mar 2024 | 14.77 | 14.84 | 14.62 | 14.66 | 14.66 | 1,110,407 |
| 11 mar 2024 | 14.66 | 14.78 | 14.50 | 14.77 | 14.77 | 1,216,098 |
| 08 mar 2024 | 14.32 | 14.63 | 14.32 | 14.61 | 14.61 | 1,242,514 |
| 07 mar 2024 | 14.50 | 14.53 | 14.27 | 14.32 | 14.32 | 1,182,580 |
| 06 mar 2024 | 14.74 | 14.85 | 14.38 | 14.50 | 14.50 | 1,648,400 |
| 05 mar 2024 | 14.47 | 14.77 | 14.16 | 14.63 | 14.63 | 1,777,442 |
| 04 mar 2024 | 14.95 | 15.00 | 14.42 | 14.53 | 14.53 | 1,961,592 |
| 01 mar 2024 | 14.97 | 15.05 | 14.66 | 14.97 | 14.97 | 2,071,992 |
| 29 feb 2024 | 14.02 | 15.05 | 13.80 | 15.01 | 15.01 | 2,948,620 |
| 28 feb 2024 | 15.00 | 15.40 | 13.98 | 13.98 | 13.98 | 3,610,213 |
| 27 feb 2024 | 14.67 | 14.94 | 14.40 | 14.89 | 14.89 | 1,429,420 |
| 26 feb 2024 | 14.55 | 15.26 | 14.50 | 14.55 | 14.55 | 2,965,520 |
| 23 feb 2024 | 14.09 | 14.47 | 13.95 | 14.45 | 14.45 | 2,320,687 |
| 22 feb 2024 | 13.61 | 14.08 | 13.54 | 14.06 | 14.06 | 2,516,031 |
| 21 feb 2024 | 13.27 | 14.54 | 13.13 | 13.66 | 13.66 | 3,863,884 |
| 20 feb 2024 | 13.26 | 13.47 | 12.98 | 13.22 | 13.22 | 3,412,805 |
| 19 feb 2024 | 12.97 | 13.50 | 12.68 | 13.50 | 13.50 | 4,196,545 |
| 08 feb 2024 | 11.16 | 12.27 | 11.04 | 12.27 | 12.27 | 2,889,297 |
| 07 feb 2024 | 11.30 | 11.39 | 10.62 | 11.15 | 11.15 | 3,486,373 |
| 06 feb 2024 | 11.50 | 11.90 | 10.35 | 11.33 | 11.33 | 4,688,747 |
| 05 feb 2024 | 12.50 | 12.78 | 11.50 | 11.50 | 11.50 | 3,672,608 |
| 02 feb 2024 | 13.59 | 13.89 | 12.39 | 12.78 | 12.78 | 2,763,580 |
| 01 feb 2024 | 13.86 | 13.86 | 13.12 | 13.58 | 13.58 | 1,685,808 |
| 31 ene 2024 | 15.00 | 15.00 | 13.79 | 13.91 | 13.91 | 1,714,270 |
| 30 ene 2024 | 15.45 | 15.45 | 14.68 | 14.68 | 14.68 | 1,810,400 |
| 29 ene 2024 | 16.02 | 16.19 | 15.35 | 15.45 | 15.45 | 1,674,000 |
| 26 ene 2024 | 16.03 | 16.32 | 15.90 | 15.96 | 15.96 | 2,058,085 |
| 25 ene 2024 | 14.93 | 15.75 | 14.83 | 15.73 | 15.73 | 1,797,611 |
| 24 ene 2024 | 14.59 | 14.93 | 14.37 | 14.89 | 14.89 | 1,691,844 |
| 23 ene 2024 | 14.43 | 14.70 | 14.20 | 14.60 | 14.60 | 1,499,065 |
| 22 ene 2024 | 15.65 | 15.73 | 14.47 | 14.55 | 14.55 | 1,770,560 |
| 19 ene 2024 | 15.76 | 15.77 | 15.42 | 15.50 | 15.50 | 1,150,377 |
| 18 ene 2024 | 15.80 | 15.80 | 15.20 | 15.74 | 15.74 | 1,722,237 |
| 17 ene 2024 | 16.10 | 16.22 | 15.82 | 15.83 | 15.83 | 1,169,940 |
| 16 ene 2024 | 16.42 | 16.44 | 15.95 | 16.11 | 16.11 | 1,930,135 |
| 15 ene 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 12 ene 2024 | 16.40 | 16.72 | 16.36 | 16.40 | 16.40 | 1,444,128 |
| 11 ene 2024 | 16.26 | 16.48 | 16.26 | 16.43 | 16.43 | 1,055,540 |
| 10 ene 2024 | 16.29 | 16.47 | 16.12 | 16.35 | 16.35 | 1,726,600 |
| 09 ene 2024 | 16.04 | 16.48 | 15.98 | 16.31 | 16.31 | 1,683,980 |
| 08 ene 2024 | 16.52 | 16.52 | 16.04 | 16.04 | 16.04 | 1,563,940 |
| 05 ene 2024 | 16.96 | 16.96 | 16.42 | 16.48 | 16.48 | 2,062,120 |
| 04 ene 2024 | 16.86 | 17.19 | 16.83 | 17.00 | 17.00 | 2,230,744 |
| 03 ene 2024 | 17.09 | 17.19 | 16.76 | 16.95 | 16.95 | 2,429,723 |
| 02 ene 2024 | 16.38 | 17.10 | 16.36 | 17.10 | 17.10 | 4,375,503 |
| 29 dic 2023 | 17.03 | 17.03 | 16.18 | 16.37 | 16.37 | 5,472,255 |
| 28 dic 2023 | 16.72 | 17.18 | 16.41 | 17.05 | 17.05 | 1,744,162 |
| 27 dic 2023 | 16.63 | 16.82 | 16.36 | 16.77 | 16.77 | 1,655,956 |
| 26 dic 2023 | 16.73 | 17.10 | 16.48 | 16.58 | 16.58 | 1,653,397 |
| 25 dic 2023 | 17.01 | 17.07 | 16.55 | 16.65 | 16.65 | 1,718,203 |
| 22 dic 2023 | 17.10 | 17.55 | 17.05 | 17.14 | 17.14 | 1,941,040 |
| *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.