China Railway Special Cargo Logistics Co., Ltd. (001213.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 4.1900 | 4.2700 | 4.1900 | 4.2100 | 4.2100 | 13,194,600 |
| 23 may 2024 | 4.2700 | 4.2800 | 4.1900 | 4.2100 | 4.2100 | 19,144,400 |
| 22 may 2024 | 4.3100 | 4.3400 | 4.2800 | 4.2900 | 4.2900 | 13,668,800 |
| 21 may 2024 | 4.3200 | 4.3500 | 4.3000 | 4.3200 | 4.3200 | 15,028,300 |
| 20 may 2024 | 4.3700 | 4.4000 | 4.3200 | 4.3500 | 4.3500 | 22,496,800 |
| 17 may 2024 | 4.3600 | 4.3900 | 4.3200 | 4.3700 | 4.3700 | 16,822,500 |
| 16 may 2024 | 4.3700 | 4.4000 | 4.3500 | 4.3600 | 4.3600 | 18,826,300 |
| 15 may 2024 | 4.4200 | 4.4400 | 4.3700 | 4.3800 | 4.3800 | 17,146,900 |
| 14 may 2024 | 4.3800 | 4.4700 | 4.3700 | 4.4400 | 4.4400 | 29,107,687 |
| 13 may 2024 | 4.3700 | 4.4000 | 4.3100 | 4.3800 | 4.3800 | 20,995,661 |
| 10 may 2024 | 4.3800 | 4.3900 | 4.3400 | 4.3800 | 4.3800 | 17,644,000 |
| 09 may 2024 | 4.2600 | 4.3800 | 4.2600 | 4.3700 | 4.3700 | 26,137,695 |
| 08 may 2024 | 4.3100 | 4.3300 | 4.2700 | 4.2700 | 4.2700 | 15,818,897 |
| 07 may 2024 | 4.3500 | 4.3600 | 4.3000 | 4.3200 | 4.3200 | 17,790,200 |
| 06 may 2024 | 4.3300 | 4.4100 | 4.3300 | 4.3600 | 4.3600 | 36,363,500 |
| 30 abr 2024 | 4.2800 | 4.3400 | 4.2600 | 4.2900 | 4.2900 | 29,565,600 |
| 29 abr 2024 | 4.2200 | 4.2900 | 4.2000 | 4.2900 | 4.2900 | 38,757,377 |
| 26 abr 2024 | 4.2800 | 4.2900 | 4.1600 | 4.2400 | 4.2400 | 44,232,716 |
| 25 abr 2024 | 4.1600 | 4.2200 | 4.1500 | 4.2200 | 4.2200 | 18,331,202 |
| 24 abr 2024 | 4.1500 | 4.1700 | 4.1200 | 4.1600 | 4.1600 | 14,207,699 |
| 23 abr 2024 | 4.1700 | 4.1900 | 4.1400 | 4.1500 | 4.1500 | 18,034,800 |
| 22 abr 2024 | 4.2000 | 4.2400 | 4.1600 | 4.1700 | 4.1700 | 27,165,300 |
| 19 abr 2024 | 4.1800 | 4.2700 | 4.1600 | 4.2200 | 4.2200 | 33,860,100 |
| 18 abr 2024 | 4.1900 | 4.2300 | 4.1600 | 4.1800 | 4.1800 | 28,299,118 |
| 17 abr 2024 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 38,554,179 |
| 16 abr 2024 | 4.1500 | 4.2600 | 4.0400 | 4.0600 | 4.0600 | 41,513,406 |
| 15 abr 2024 | 4.1200 | 4.2600 | 4.0700 | 4.2000 | 4.2000 | 39,642,508 |
| 12 abr 2024 | 4.1200 | 4.1500 | 4.1100 | 4.1200 | 4.1200 | 12,810,000 |
| 11 abr 2024 | 4.0800 | 4.1500 | 4.0600 | 4.1200 | 4.1200 | 14,719,799 |
| 10 abr 2024 | 4.1100 | 4.1400 | 4.0700 | 4.1000 | 4.1000 | 10,875,545 |
| 09 abr 2024 | 4.1000 | 4.1300 | 4.0700 | 4.1200 | 4.1200 | 12,705,246 |
| 08 abr 2024 | 4.1000 | 4.1500 | 4.0800 | 4.1000 | 4.1000 | 15,516,317 |
| 03 abr 2024 | 4.1000 | 4.1200 | 4.0800 | 4.1100 | 4.1100 | 14,171,400 |
| 02 abr 2024 | 4.0700 | 4.1200 | 4.0600 | 4.1000 | 4.1000 | 12,241,818 |
| 01 abr 2024 | 4.0400 | 4.0800 | 4.0300 | 4.0700 | 4.0700 | 10,885,799 |
| 29 mar 2024 | 3.9700 | 4.0200 | 3.9700 | 4.0400 | 4.0400 | 7,672,288 |
| 28 mar 2024 | 3.9500 | 4.0000 | 3.9300 | 3.9800 | 3.9800 | 12,493,288 |
| 27 mar 2024 | 4.0200 | 4.0400 | 3.9500 | 3.9500 | 3.9500 | 11,652,186 |
| 26 mar 2024 | 4.0200 | 4.0400 | 3.9800 | 4.0300 | 4.0300 | 13,210,800 |
| 25 mar 2024 | 4.0600 | 4.0900 | 4.0100 | 4.0100 | 4.0100 | 13,919,187 |
| 22 mar 2024 | 4.1200 | 4.1300 | 4.0600 | 4.0700 | 4.0700 | 15,661,700 |
| 21 mar 2024 | 4.1500 | 4.1600 | 4.1100 | 4.1300 | 4.1300 | 13,041,186 |
| 20 mar 2024 | 4.1200 | 4.1500 | 4.1000 | 4.1400 | 4.1400 | 13,129,600 |
| 19 mar 2024 | 4.1300 | 4.1700 | 4.1200 | 4.1200 | 4.1200 | 14,407,700 |
| 18 mar 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1400 | 4.1400 | 17,132,800 |
| 15 mar 2024 | 4.0700 | 4.1100 | 4.0700 | 4.1000 | 4.1000 | 9,262,600 |
| 14 mar 2024 | 4.0700 | 4.1200 | 4.0600 | 4.0900 | 4.0900 | 15,053,000 |
| 13 mar 2024 | 4.1100 | 4.1200 | 4.0600 | 4.0800 | 4.0800 | 15,098,400 |
| 12 mar 2024 | 4.1200 | 4.1300 | 4.0900 | 4.1200 | 4.1200 | 15,066,800 |
| 11 mar 2024 | 4.1000 | 4.1400 | 4.0800 | 4.1200 | 4.1200 | 17,417,700 |
| 08 mar 2024 | 4.1200 | 4.1300 | 4.0900 | 4.1100 | 4.1100 | 9,537,300 |
| 07 mar 2024 | 4.1000 | 4.1800 | 4.0900 | 4.1100 | 4.1100 | 18,883,400 |
| 06 mar 2024 | 4.0900 | 4.1300 | 4.0700 | 4.1000 | 4.1000 | 13,200,429 |
| 05 mar 2024 | 4.1300 | 4.1400 | 4.0900 | 4.0900 | 4.0900 | 13,872,200 |
| 04 mar 2024 | 4.1500 | 4.1600 | 4.0900 | 4.1300 | 4.1300 | 15,293,600 |
| 01 mar 2024 | 4.1800 | 4.1900 | 4.1400 | 4.1700 | 4.1700 | 18,058,200 |
| 29 feb 2024 | 4.1000 | 4.1800 | 4.0900 | 4.1800 | 4.1800 | 22,105,100 |
| 28 feb 2024 | 4.2000 | 4.2600 | 4.1100 | 4.1100 | 4.1100 | 31,979,100 |
| 27 feb 2024 | 4.1500 | 4.2300 | 4.1500 | 4.2200 | 4.2200 | 23,075,600 |
| 26 feb 2024 | 4.2500 | 4.2900 | 4.1400 | 4.1600 | 4.1600 | 29,015,700 |
| 23 feb 2024 | 4.1300 | 4.1500 | 4.0900 | 4.1300 | 4.1300 | 18,295,800 |
| 22 feb 2024 | 4.0800 | 4.1300 | 4.0700 | 4.1300 | 4.1300 | 19,523,800 |
| 21 feb 2024 | 4.0300 | 4.1600 | 4.0200 | 4.1000 | 4.1000 | 28,029,675 |
| 20 feb 2024 | 4.0700 | 4.0700 | 4.0100 | 4.0600 | 4.0600 | 19,152,300 |
| 19 feb 2024 | 4.0400 | 4.1000 | 3.9800 | 4.0800 | 4.0800 | 31,609,419 |
| 08 feb 2024 | 4.0200 | 4.1400 | 3.9500 | 4.0000 | 4.0000 | 46,272,363 |
| 07 feb 2024 | 3.8200 | 4.0200 | 3.8200 | 3.9800 | 3.9800 | 44,631,286 |
| 06 feb 2024 | 3.5800 | 3.9000 | 3.5500 | 3.8500 | 3.8500 | 38,918,800 |
| 05 feb 2024 | 3.8500 | 3.8600 | 3.5700 | 3.6600 | 3.6600 | 45,255,475 |
| 02 feb 2024 | 3.9700 | 4.0600 | 3.7700 | 3.9000 | 3.9000 | 43,713,800 |
| 01 feb 2024 | 4.0100 | 4.1000 | 3.9400 | 3.9900 | 3.9900 | 34,017,000 |
| 31 ene 2024 | 4.1200 | 4.2300 | 4.0300 | 4.0900 | 4.0900 | 39,625,649 |
| 30 ene 2024 | 4.2100 | 4.3200 | 4.1300 | 4.1500 | 4.1500 | 56,364,600 |
| 29 ene 2024 | 4.3300 | 4.5700 | 4.3000 | 4.3200 | 4.3200 | 90,447,293 |
| 26 ene 2024 | 4.2700 | 4.3700 | 4.2500 | 4.3300 | 4.3300 | 54,930,687 |
| 25 ene 2024 | 4.0600 | 4.2800 | 4.0500 | 4.2800 | 4.2800 | 51,607,499 |
| 24 ene 2024 | 3.8900 | 4.1600 | 3.8900 | 4.0700 | 4.0700 | 32,765,416 |
| 23 ene 2024 | 3.8500 | 3.9100 | 3.7700 | 3.8800 | 3.8800 | 17,528,327 |
| 22 ene 2024 | 4.0500 | 4.0700 | 3.8200 | 3.8500 | 3.8500 | 20,222,900 |
| 19 ene 2024 | 4.1000 | 4.1100 | 4.0400 | 4.0500 | 4.0500 | 14,438,377 |
| 18 ene 2024 | 4.1400 | 4.1400 | 3.9600 | 4.0700 | 4.0700 | 24,416,300 |
| 17 ene 2024 | 4.2000 | 4.2200 | 4.1400 | 4.1400 | 4.1400 | 10,930,300 |
| 16 ene 2024 | 4.2300 | 4.2600 | 4.1700 | 4.2200 | 4.2200 | 15,719,400 |
| 15 ene 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 12 ene 2024 | 4.2000 | 4.2700 | 4.1900 | 4.2200 | 4.2200 | 14,056,638 |
| 11 ene 2024 | 4.1800 | 4.2200 | 4.1800 | 4.2100 | 4.2100 | 11,661,400 |
| 10 ene 2024 | 4.1900 | 4.2300 | 4.1700 | 4.1900 | 4.1900 | 8,732,800 |
| 09 ene 2024 | 4.2000 | 4.2200 | 4.1600 | 4.2000 | 4.2000 | 8,788,600 |
| 08 ene 2024 | 4.2500 | 4.2500 | 4.1700 | 4.1700 | 4.1700 | 14,701,800 |
| 05 ene 2024 | 4.2800 | 4.2900 | 4.2200 | 4.2400 | 4.2400 | 15,897,500 |
| 04 ene 2024 | 4.2500 | 4.2900 | 4.2500 | 4.2800 | 4.2800 | 10,099,100 |
| 03 ene 2024 | 4.2600 | 4.2900 | 4.2400 | 4.2700 | 4.2700 | 9,707,520 |
| 02 ene 2024 | 4.2000 | 4.2900 | 4.1900 | 4.2600 | 4.2600 | 19,192,317 |
| 29 dic 2023 | 4.2000 | 4.2200 | 4.1800 | 4.2000 | 4.2000 | 9,835,700 |
| 28 dic 2023 | 4.1600 | 4.2200 | 4.1200 | 4.2000 | 4.2000 | 13,021,200 |
| 27 dic 2023 | 4.1400 | 4.1800 | 4.1200 | 4.1600 | 4.1600 | 10,821,800 |
| 26 dic 2023 | 4.1600 | 4.2000 | 4.1400 | 4.1600 | 4.1600 | 11,816,100 |
| 25 dic 2023 | 4.2500 | 4.2500 | 4.1700 | 4.1800 | 4.1800 | 16,627,600 |
| 22 dic 2023 | 4.2200 | 4.3300 | 4.2200 | 4.2700 | 4.2700 | 25,622,117 |
| 21 dic 2023 | 4.2000 | 4.2400 | 4.1500 | 4.2300 | 4.2300 | 18,338,400 |
| *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.