U.S. markets open in 3 hours 48 minutes
F S&P 500
5,547.00 +10.00 (+0.18%) F Dow Jones
39,517.00 -9.00 (-0.02%) F Nasdaq
20,038.75 +66.50 (+0.33%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.45 +0.62 (+0.77%) Oro
2,328.60 -2.20 (-0.09%)
Xiangtan Yongda Mach Mnfg Co (001239.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
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 | 14.35 | 14.22 | 13.67 | 14.28 | 14.28 | 2,607,081 |
| 25 jun 2024 | 13.44 | 14.09 | 13.41 | 13.89 | 13.89 | 3,340,835 |
| 24 jun 2024 | 14.20 | 14.22 | 13.39 | 13.43 | 13.43 | 3,393,088 |
| 21 jun 2024 | 14.35 | 14.45 | 14.21 | 14.25 | 14.25 | 1,765,666 |
| 20 jun 2024 | 14.85 | 14.90 | 14.42 | 14.42 | 14.42 | 2,322,349 |
| 19 jun 2024 | 15.07 | 15.21 | 14.81 | 14.85 | 14.85 | 2,651,243 |
| 18 jun 2024 | 14.50 | 15.08 | 14.50 | 15.06 | 15.06 | 3,989,477 |
| 17 jun 2024 | 14.57 | 14.69 | 14.49 | 14.54 | 14.54 | 2,096,798 |
| 14 jun 2024 | 14.60 | 14.76 | 14.40 | 14.71 | 14.71 | 2,590,201 |
| 13 jun 2024 | 14.79 | 14.89 | 14.64 | 14.67 | 14.67 | 2,956,610 |
| 12 jun 2024 | 14.37 | 14.83 | 14.37 | 14.80 | 14.80 | 2,961,630 |
| 11 jun 2024 | 14.25 | 14.53 | 14.14 | 14.52 | 14.52 | 2,592,223 |
| 07 jun 2024 | 14.20 | 14.57 | 14.19 | 14.47 | 14.47 | 3,495,008 |
| 06 jun 2024 | 14.84 | 15.08 | 13.92 | 14.12 | 14.12 | 5,468,012 |
| 05 jun 2024 | 15.20 | 15.29 | 15.00 | 15.00 | 15.00 | 3,354,225 |
| 04 jun 2024 | 15.88 | 15.88 | 15.08 | 15.35 | 15.35 | 5,250,061 |
| 03 jun 2024 | 16.31 | 16.34 | 15.75 | 15.98 | 15.98 | 4,744,076 |
| 31 may 2024 | 15.91 | 16.50 | 15.91 | 16.27 | 16.27 | 5,262,403 |
| 30 may 2024 | 16.24 | 16.35 | 15.88 | 15.90 | 15.90 | 6,084,408 |
| 29 may 2024 | 16.13 | 16.83 | 16.06 | 16.40 | 16.40 | 5,190,355 |
| 28 may 2024 | 16.60 | 17.26 | 16.05 | 16.30 | 16.30 | 6,481,216 |
| 27 may 2024 | 17.32 | 17.51 | 16.28 | 16.70 | 16.70 | 10,978,900 |
| 24 may 2024 | 18.11 | 18.98 | 17.76 | 17.90 | 17.90 | 20,288,280 |
| 23 may 2024 | 17.17 | 18.18 | 16.90 | 18.04 | 18.04 | 15,875,530 |
| 22 may 2024 | 16.91 | 17.31 | 16.89 | 17.20 | 17.20 | 4,800,966 |
| 21 may 2024 | 16.93 | 17.15 | 16.82 | 16.94 | 16.94 | 4,202,002 |
| 20 may 2024 | 17.01 | 17.07 | 16.89 | 17.00 | 17.00 | 3,558,000 |
| 17 may 2024 | 16.71 | 17.00 | 16.56 | 16.97 | 16.97 | 4,384,475 |
| 16 may 2024 | 16.58 | 16.77 | 16.53 | 16.57 | 16.57 | 3,123,588 |
| 15 may 2024 | 16.60 | 16.87 | 16.46 | 16.53 | 16.53 | 3,301,896 |
| 14 may 2024 | 16.45 | 16.85 | 16.44 | 16.77 | 16.77 | 3,717,058 |
| 13 may 2024 | 17.03 | 17.03 | 16.14 | 16.40 | 16.40 | 5,611,508 |
| 10 may 2024 | 17.62 | 17.71 | 17.08 | 17.14 | 17.14 | 7,906,872 |
| 09 may 2024 | 17.00 | 17.60 | 16.93 | 17.58 | 17.58 | 10,431,270 |
| 08 may 2024 | 17.44 | 17.45 | 16.98 | 17.03 | 17.03 | 5,913,600 |
| 07 may 2024 | 17.28 | 17.44 | 17.13 | 17.41 | 17.41 | 7,024,351 |
| 06 may 2024 | 17.04 | 17.52 | 17.01 | 17.42 | 17.42 | 9,759,588 |
| 30 abr 2024 | 17.13 | 17.39 | 16.71 | 16.88 | 16.88 | 8,492,630 |
| 29 abr 2024 | 16.70 | 17.16 | 16.65 | 17.13 | 17.13 | 9,265,201 |
| 26 abr 2024 | 16.51 | 16.82 | 16.51 | 16.58 | 16.58 | 7,934,700 |
| 25 abr 2024 | 16.72 | 16.91 | 16.46 | 16.66 | 16.66 | 7,612,376 |
| 24 abr 2024 | 16.83 | 17.14 | 16.69 | 16.87 | 16.87 | 8,311,200 |
| 23 abr 2024 | 17.38 | 17.66 | 16.91 | 16.98 | 16.98 | 10,368,330 |
| 22 abr 2024 | 16.88 | 18.06 | 15.83 | 17.38 | 17.38 | 16,538,090 |
| 19 abr 2024 | 17.36 | 17.85 | 17.20 | 17.30 | 17.30 | 12,712,920 |
| 18 abr 2024 | 17.50 | 18.06 | 17.43 | 17.53 | 17.53 | 20,303,670 |
| 17 abr 2024 | 17.74 | 19.16 | 17.74 | 18.88 | 18.88 | 30,631,330 |
| 16 abr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 808,000 |
| 15 abr 2024 | 23.02 | 23.02 | 19.98 | 21.90 | 21.90 | 36,227,330 |
| 12 abr 2024 | 19.90 | 20.93 | 19.80 | 20.93 | 20.93 | 6,318,596 |
| 11 abr 2024 | 17.05 | 19.03 | 16.82 | 19.03 | 19.03 | 18,008,780 |
| 10 abr 2024 | 16.73 | 18.35 | 16.70 | 17.30 | 17.30 | 10,100,950 |
| 09 abr 2024 | 16.12 | 16.80 | 16.01 | 16.68 | 16.68 | 3,643,498 |
| 08 abr 2024 | 16.30 | 16.34 | 15.95 | 16.03 | 16.03 | 2,459,100 |
| 03 abr 2024 | 16.78 | 16.78 | 16.28 | 16.34 | 16.34 | 4,044,139 |
| 02 abr 2024 | 16.90 | 17.20 | 16.64 | 16.87 | 16.87 | 6,738,805 |
| 01 abr 2024 | 16.16 | 16.48 | 16.16 | 16.48 | 16.48 | 2,974,954 |
| 29 mar 2024 | 16.13 | 16.33 | 16.00 | 16.13 | 16.13 | 2,670,592 |
| 28 mar 2024 | 15.81 | 16.39 | 15.77 | 16.11 | 16.11 | 3,093,298 |
| 27 mar 2024 | 16.72 | 16.73 | 15.80 | 15.82 | 15.82 | 3,420,950 |
| 26 mar 2024 | 16.70 | 16.93 | 16.31 | 16.71 | 16.71 | 3,311,638 |
| 25 mar 2024 | 17.13 | 17.48 | 16.69 | 16.69 | 16.69 | 4,971,623 |
| 22 mar 2024 | 18.08 | 18.08 | 17.30 | 17.32 | 17.32 | 5,126,137 |
| 21 mar 2024 | 18.38 | 18.38 | 17.78 | 18.02 | 18.02 | 4,681,228 |
| 20 mar 2024 | 18.11 | 18.33 | 18.05 | 18.20 | 18.20 | 4,228,851 |
| 19 mar 2024 | 18.36 | 18.64 | 18.14 | 18.28 | 18.28 | 5,601,899 |
| 18 mar 2024 | 18.19 | 18.50 | 18.06 | 18.35 | 18.35 | 6,506,413 |
| 15 mar 2024 | 17.85 | 18.12 | 17.72 | 18.06 | 18.06 | 4,147,897 |
| 14 mar 2024 | 17.93 | 18.39 | 17.65 | 18.08 | 18.08 | 6,279,896 |
| 13 mar 2024 | 18.07 | 18.23 | 17.92 | 17.95 | 17.95 | 5,400,166 |
| 12 mar 2024 | 18.17 | 18.21 | 17.86 | 18.17 | 18.17 | 5,409,957 |
| 11 mar 2024 | 18.26 | 18.26 | 17.81 | 18.17 | 18.17 | 5,775,808 |
| 08 mar 2024 | 18.50 | 18.78 | 18.09 | 18.25 | 18.25 | 8,607,127 |
| 07 mar 2024 | 18.51 | 19.39 | 17.81 | 19.01 | 19.01 | 14,170,570 |
| 06 mar 2024 | 17.56 | 19.43 | 17.46 | 18.70 | 18.70 | 13,155,940 |
| 05 mar 2024 | 17.50 | 18.11 | 16.92 | 17.73 | 17.73 | 6,379,336 |
| 04 mar 2024 | 17.60 | 17.95 | 17.10 | 17.54 | 17.54 | 4,405,652 |
| 01 mar 2024 | 17.44 | 17.79 | 17.10 | 17.67 | 17.67 | 5,205,122 |
| 29 feb 2024 | 16.58 | 17.50 | 16.44 | 17.47 | 17.47 | 7,415,417 |
| 28 feb 2024 | 18.30 | 18.70 | 16.69 | 16.71 | 16.71 | 10,322,790 |
| 27 feb 2024 | 17.70 | 18.30 | 17.52 | 18.30 | 18.30 | 6,860,362 |
| 26 feb 2024 | 17.87 | 18.14 | 17.44 | 17.92 | 17.92 | 8,319,428 |
| 23 feb 2024 | 16.99 | 17.65 | 16.81 | 17.53 | 17.53 | 7,827,972 |
| 22 feb 2024 | 16.50 | 17.02 | 16.50 | 16.98 | 16.98 | 7,079,910 |
| 21 feb 2024 | 16.20 | 17.17 | 16.11 | 16.75 | 16.75 | 8,670,285 |
| 20 feb 2024 | 16.04 | 16.43 | 15.86 | 16.41 | 16.41 | 7,342,159 |
| 19 feb 2024 | 15.45 | 16.50 | 15.45 | 16.19 | 16.19 | 8,283,840 |
| 08 feb 2024 | 14.35 | 15.37 | 14.28 | 15.25 | 15.25 | 7,424,694 |
| 07 feb 2024 | 15.56 | 16.11 | 14.23 | 14.46 | 14.46 | 9,661,510 |
| 06 feb 2024 | 14.55 | 15.98 | 13.85 | 15.80 | 15.80 | 10,057,580 |
| 05 feb 2024 | 16.91 | 16.95 | 15.31 | 15.31 | 15.31 | 7,835,148 |
| 02 feb 2024 | 18.45 | 18.45 | 16.46 | 17.01 | 17.01 | 10,337,700 |
| 01 feb 2024 | 18.80 | 19.17 | 17.95 | 18.29 | 18.29 | 10,189,550 |
| 31 ene 2024 | 21.20 | 21.80 | 19.73 | 19.73 | 19.73 | 14,511,060 |
| 30 ene 2024 | 22.68 | 23.49 | 21.52 | 21.92 | 21.92 | 19,228,260 |
| 29 ene 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 6,184,184 |
| 26 ene 2024 | 21.35 | 22.07 | 21.23 | 21.23 | 21.23 | 10,880,910 |
| 25 ene 2024 | 21.79 | 22.10 | 20.80 | 21.65 | 21.65 | 14,260,530 |
| 24 ene 2024 | 21.90 | 22.41 | 21.25 | 22.07 | 22.07 | 15,415,250 |
| 23 ene 2024 | 22.11 | 23.48 | 21.23 | 22.70 | 22.70 | 19,223,390 |
| *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.