U.S. markets open in 3 hours 53 minutes
F S&P 500
5,197.75 -15.00 (-0.29%) F Dow Jones
39,101.00 -94.00 (-0.24%) F Nasdaq
18,119.25 -67.25 (-0.37%) E-mini Russell 2000 Index Futur
2,055.40 -9.40 (-0.46%) Petróleo
79.45 +0.46 (+0.58%) Oro
2,317.00 -5.30 (-0.23%)
Chuzhou Duoli Automotive Technology Co., Ltd. (001311.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 39.00 | 40.88 | 39.20 | 40.20 | 40.20 | 3,848,592 |
| 08 may 2024 | 39.31 | 39.38 | 38.85 | 38.93 | 38.93 | 1,316,967 |
| 07 may 2024 | 39.13 | 39.45 | 38.80 | 39.31 | 39.31 | 1,689,115 |
| 06 may 2024 | 39.14 | 39.49 | 38.51 | 39.17 | 39.17 | 2,303,147 |
| 30 abr 2024 | 39.00 | 39.41 | 38.00 | 38.50 | 38.50 | 2,368,045 |
| 29 abr 2024 | 38.88 | 40.93 | 38.32 | 38.48 | 38.48 | 4,283,819 |
| 26 abr 2024 | 35.81 | 37.60 | 35.71 | 37.60 | 37.60 | 2,518,744 |
| 25 abr 2024 | 36.58 | 36.77 | 35.78 | 35.82 | 35.82 | 1,885,940 |
| 24 abr 2024 | 35.50 | 36.78 | 35.50 | 36.59 | 36.59 | 2,217,350 |
| 23 abr 2024 | 34.45 | 35.28 | 34.45 | 35.21 | 35.21 | 1,787,953 |
| 22 abr 2024 | 34.38 | 35.12 | 33.36 | 34.62 | 34.62 | 1,874,922 |
| 19 abr 2024 | 35.50 | 35.50 | 34.43 | 34.47 | 34.47 | 2,826,490 |
| 18 abr 2024 | 34.19 | 35.75 | 33.72 | 35.01 | 35.01 | 2,057,546 |
| 17 abr 2024 | 33.10 | 34.29 | 33.10 | 34.25 | 34.25 | 2,050,867 |
| 16 abr 2024 | 34.39 | 34.39 | 32.61 | 32.62 | 32.62 | 1,945,871 |
| 15 abr 2024 | 35.57 | 35.86 | 33.90 | 34.54 | 34.54 | 1,957,466 |
| 12 abr 2024 | 35.89 | 36.35 | 35.51 | 35.52 | 35.52 | 1,044,560 |
| 11 abr 2024 | 35.71 | 36.43 | 35.55 | 35.87 | 35.87 | 1,085,562 |
| 10 abr 2024 | 37.15 | 37.30 | 35.70 | 36.10 | 36.10 | 1,241,440 |
| 09 abr 2024 | 36.47 | 37.18 | 36.45 | 37.15 | 37.15 | 910,542 |
| 08 abr 2024 | 37.04 | 37.30 | 36.35 | 36.47 | 36.47 | 1,340,635 |
| 03 abr 2024 | 38.40 | 38.40 | 36.69 | 37.00 | 37.00 | 1,698,601 |
| 02 abr 2024 | 38.82 | 38.89 | 38.00 | 38.40 | 38.40 | 1,048,272 |
| 01 abr 2024 | 38.06 | 38.81 | 37.89 | 38.81 | 38.81 | 1,315,519 |
| 29 mar 2024 | 37.95 | 38.48 | 37.47 | 37.75 | 37.75 | 595,924 |
| 28 mar 2024 | 37.30 | 38.20 | 37.08 | 37.59 | 37.59 | 1,132,572 |
| 27 mar 2024 | 39.18 | 39.18 | 37.30 | 37.30 | 37.30 | 1,394,351 |
| 26 mar 2024 | 39.01 | 39.87 | 38.44 | 39.19 | 39.19 | 1,477,502 |
| 25 mar 2024 | 39.56 | 40.28 | 38.99 | 38.99 | 38.99 | 1,336,005 |
| 22 mar 2024 | 40.89 | 41.25 | 39.66 | 40.11 | 40.11 | 1,542,960 |
| 21 mar 2024 | 41.41 | 41.53 | 40.64 | 41.16 | 41.16 | 1,202,471 |
| 20 mar 2024 | 41.30 | 41.80 | 40.93 | 41.30 | 41.30 | 1,220,180 |
| 19 mar 2024 | 41.58 | 41.73 | 40.89 | 41.28 | 41.28 | 1,281,180 |
| 18 mar 2024 | 41.00 | 41.59 | 40.76 | 41.48 | 41.48 | 1,341,680 |
| 15 mar 2024 | 39.88 | 41.10 | 39.88 | 40.92 | 40.92 | 1,300,530 |
| 14 mar 2024 | 40.24 | 40.72 | 39.61 | 39.99 | 39.99 | 1,416,069 |
| 13 mar 2024 | 40.70 | 41.32 | 40.31 | 40.40 | 40.40 | 1,501,287 |
| 12 mar 2024 | 40.05 | 40.87 | 40.05 | 40.76 | 40.76 | 1,859,310 |
| 11 mar 2024 | 38.30 | 40.17 | 38.26 | 40.05 | 40.05 | 2,291,440 |
| 08 mar 2024 | 38.48 | 38.84 | 37.92 | 38.63 | 38.63 | 1,089,120 |
| 07 mar 2024 | 38.80 | 39.50 | 38.17 | 38.75 | 38.75 | 1,674,020 |
| 06 mar 2024 | 38.27 | 39.40 | 37.60 | 38.92 | 38.92 | 1,883,938 |
| 05 mar 2024 | 39.00 | 39.42 | 38.27 | 38.45 | 38.45 | 1,825,092 |
| 04 mar 2024 | 39.58 | 39.97 | 38.58 | 39.45 | 39.45 | 3,366,047 |
| 01 mar 2024 | 39.38 | 41.29 | 39.30 | 40.65 | 40.65 | 3,124,316 |
| 29 feb 2024 | 38.24 | 39.85 | 38.00 | 39.56 | 39.56 | 2,645,764 |
| 28 feb 2024 | 40.41 | 41.80 | 38.39 | 38.45 | 38.45 | 4,453,965 |
| 27 feb 2024 | 39.40 | 40.45 | 39.17 | 40.41 | 40.41 | 3,515,430 |
| 26 feb 2024 | 38.10 | 39.37 | 37.80 | 38.59 | 38.59 | 2,619,921 |
| 23 feb 2024 | 36.46 | 37.80 | 36.46 | 37.68 | 37.68 | 2,622,986 |
| 22 feb 2024 | 35.70 | 36.82 | 35.70 | 36.59 | 36.59 | 2,372,564 |
| 21 feb 2024 | 34.86 | 37.35 | 34.56 | 35.94 | 35.94 | 3,459,014 |
| 20 feb 2024 | 35.50 | 35.50 | 34.36 | 35.10 | 35.10 | 2,018,590 |
| 19 feb 2024 | 35.57 | 36.30 | 35.01 | 35.77 | 35.77 | 2,388,026 |
| 08 feb 2024 | 32.90 | 35.56 | 32.80 | 35.54 | 35.54 | 3,102,044 |
| 07 feb 2024 | 32.00 | 34.05 | 31.62 | 32.56 | 32.56 | 2,647,364 |
| 06 feb 2024 | 29.96 | 32.50 | 28.45 | 31.62 | 31.62 | 2,709,331 |
| 05 feb 2024 | 32.50 | 32.54 | 29.78 | 29.96 | 29.96 | 2,527,050 |
| 02 feb 2024 | 34.77 | 35.19 | 31.77 | 33.09 | 33.09 | 1,554,783 |
| 01 feb 2024 | 34.39 | 35.66 | 34.16 | 34.77 | 34.77 | 1,178,579 |
| 31 ene 2024 | 36.77 | 37.06 | 34.60 | 34.65 | 34.65 | 1,638,269 |
| 30 ene 2024 | 37.97 | 38.29 | 36.68 | 36.78 | 36.78 | 924,264 |
| 29 ene 2024 | 39.01 | 39.43 | 37.58 | 37.77 | 37.77 | 1,448,982 |
| 26 ene 2024 | 39.71 | 39.77 | 38.77 | 38.82 | 38.82 | 1,168,899 |
| 25 ene 2024 | 39.11 | 40.05 | 38.62 | 39.84 | 39.84 | 1,682,997 |
| 24 ene 2024 | 38.97 | 39.54 | 37.55 | 39.24 | 39.24 | 1,530,988 |
| 23 ene 2024 | 38.19 | 39.00 | 37.92 | 38.76 | 38.76 | 1,352,161 |
| 22 ene 2024 | 40.65 | 40.66 | 36.70 | 38.32 | 38.32 | 2,062,762 |
| 19 ene 2024 | 41.42 | 41.95 | 40.58 | 40.63 | 40.63 | 1,131,320 |
| 18 ene 2024 | 41.32 | 41.98 | 40.50 | 41.72 | 41.72 | 1,568,673 |
| 17 ene 2024 | 43.10 | 43.15 | 41.70 | 41.76 | 41.76 | 1,571,916 |
| 16 ene 2024 | 43.29 | 43.68 | 42.73 | 43.16 | 43.16 | 1,340,423 |
| 15 ene 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 12 ene 2024 | 44.80 | 45.25 | 44.30 | 44.30 | 44.30 | 1,607,310 |
| 11 ene 2024 | 44.15 | 45.29 | 44.04 | 45.00 | 45.00 | 1,522,381 |
| 10 ene 2024 | 44.80 | 45.47 | 44.19 | 44.27 | 44.27 | 1,661,417 |
| 09 ene 2024 | 44.85 | 45.38 | 44.40 | 44.79 | 44.79 | 1,239,757 |
| 08 ene 2024 | 46.05 | 46.05 | 44.51 | 44.54 | 44.54 | 1,706,709 |
| 05 ene 2024 | 46.77 | 47.26 | 45.91 | 46.26 | 46.26 | 1,261,489 |
| 04 ene 2024 | 47.51 | 48.06 | 46.40 | 46.75 | 46.75 | 1,734,587 |
| 03 ene 2024 | 48.70 | 48.92 | 47.21 | 47.66 | 47.66 | 1,527,312 |
| 02 ene 2024 | 49.52 | 49.88 | 48.86 | 48.93 | 48.93 | 1,191,159 |
| 29 dic 2023 | 49.60 | 49.76 | 49.06 | 49.51 | 49.51 | 1,339,336 |
| 28 dic 2023 | 48.13 | 49.47 | 47.73 | 49.30 | 49.30 | 1,846,950 |
| 27 dic 2023 | 47.80 | 48.23 | 47.55 | 48.13 | 48.13 | 985,243 |
| 26 dic 2023 | 49.05 | 49.15 | 47.60 | 47.95 | 47.95 | 1,101,410 |
| 25 dic 2023 | 48.49 | 49.30 | 47.83 | 49.01 | 49.01 | 1,548,685 |
| 22 dic 2023 | 49.45 | 49.75 | 48.25 | 48.56 | 48.56 | 1,705,571 |
| 21 dic 2023 | 49.60 | 49.88 | 48.43 | 49.35 | 49.35 | 1,294,180 |
| 20 dic 2023 | 50.97 | 51.29 | 49.60 | 49.61 | 49.61 | 1,480,268 |
| 19 dic 2023 | 51.11 | 51.34 | 50.54 | 50.97 | 50.97 | 944,035 |
| 18 dic 2023 | 50.58 | 53.10 | 50.24 | 51.25 | 51.25 | 2,108,696 |
| 15 dic 2023 | 51.45 | 51.57 | 50.70 | 50.91 | 50.91 | 1,111,160 |
| 14 dic 2023 | 53.12 | 53.30 | 51.40 | 51.44 | 51.44 | 1,907,990 |
| 13 dic 2023 | 53.40 | 54.06 | 53.00 | 53.00 | 53.00 | 1,209,359 |
| 12 dic 2023 | 54.40 | 54.40 | 53.48 | 53.65 | 53.65 | 2,014,195 |
| 11 dic 2023 | 52.95 | 54.72 | 52.20 | 54.63 | 54.63 | 2,362,886 |
| 08 dic 2023 | 52.72 | 53.44 | 52.30 | 53.41 | 53.41 | 1,702,820 |
| 07 dic 2023 | 53.51 | 53.66 | 52.70 | 52.84 | 52.84 | 1,714,689 |
| 06 dic 2023 | 53.99 | 54.80 | 53.31 | 53.66 | 53.66 | 2,215,750 |
| *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.