Jiangsu Topfly New Materials Co., Ltd. (001373.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 28.87 | 30.19 | 29.31 | 29.36 | 29.36 | 1,672,976 |
| 22 may 2024 | 29.55 | 30.26 | 29.55 | 29.91 | 29.91 | 1,543,800 |
| 21 may 2024 | 29.18 | 30.50 | 28.97 | 29.88 | 29.88 | 2,210,100 |
| 20 may 2024 | 29.87 | 30.50 | 29.31 | 29.45 | 29.45 | 1,652,604 |
| 17 may 2024 | 28.87 | 30.00 | 28.51 | 29.74 | 29.74 | 2,035,584 |
| 16 may 2024 | 28.65 | 29.07 | 28.44 | 28.66 | 28.66 | 802,900 |
| 15 may 2024 | 28.65 | 29.23 | 28.20 | 28.37 | 28.37 | 1,000,000 |
| 14 may 2024 | 28.00 | 28.98 | 28.00 | 28.60 | 28.60 | 1,025,300 |
| 13 may 2024 | 28.57 | 28.80 | 27.50 | 28.07 | 28.07 | 1,061,500 |
| 10 may 2024 | 29.71 | 30.00 | 28.71 | 28.93 | 28.93 | 1,157,500 |
| 09 may 2024 | 29.16 | 30.09 | 29.11 | 29.67 | 29.67 | 1,220,867 |
| 08 may 2024 | 29.75 | 29.76 | 29.06 | 29.16 | 29.16 | 1,130,100 |
| 07 may 2024 | 29.44 | 29.79 | 29.36 | 29.76 | 29.76 | 1,395,981 |
| 06 may 2024 | 29.64 | 29.64 | 29.20 | 29.44 | 29.44 | 1,262,800 |
| 30 abr 2024 | 29.35 | 29.37 | 28.62 | 28.88 | 28.88 | 1,298,200 |
| 29 abr 2024 | 28.90 | 29.54 | 28.80 | 29.40 | 29.40 | 1,770,700 |
| 26 abr 2024 | 28.60 | 28.94 | 28.13 | 28.79 | 28.79 | 1,314,611 |
| 25 abr 2024 | 27.98 | 29.12 | 27.70 | 28.59 | 28.59 | 1,705,539 |
| 24 abr 2024 | 27.34 | 28.44 | 27.30 | 28.41 | 28.41 | 1,572,881 |
| 23 abr 2024 | 26.99 | 27.75 | 26.98 | 27.32 | 27.32 | 1,418,675 |
| 22 abr 2024 | 27.79 | 27.80 | 26.50 | 27.05 | 27.05 | 1,244,429 |
| 19 abr 2024 | 28.10 | 28.39 | 27.36 | 27.81 | 27.81 | 2,077,364 |
| 18 abr 2024 | 28.50 | 28.99 | 27.84 | 28.41 | 28.41 | 1,801,850 |
| 17 abr 2024 | 27.07 | 28.85 | 27.07 | 28.57 | 28.57 | 2,712,150 |
| 16 abr 2024 | 29.07 | 29.14 | 27.00 | 27.00 | 27.00 | 2,790,000 |
| 15 abr 2024 | 31.47 | 33.90 | 29.11 | 30.00 | 30.00 | 3,091,719 |
| 12 abr 2024 | 32.13 | 32.98 | 31.01 | 31.24 | 31.24 | 3,333,812 |
| 11 abr 2024 | 33.19 | 33.50 | 32.16 | 32.37 | 32.37 | 5,199,047 |
| 10 abr 2024 | 31.20 | 34.19 | 30.59 | 34.19 | 34.19 | 3,442,345 |
| 09 abr 2024 | 30.77 | 31.40 | 30.30 | 31.08 | 31.08 | 4,338,282 |
| 08 abr 2024 | 32.40 | 35.36 | 32.40 | 32.40 | 32.40 | 6,321,841 |
| 03 abr 2024 | 39.26 | 40.81 | 36.00 | 36.00 | 36.00 | 9,531,406 |
| 02 abr 2024 | 36.50 | 37.10 | 35.70 | 37.10 | 37.10 | 5,423,222 |
| 01 abr 2024 | 30.64 | 33.73 | 30.64 | 33.73 | 33.73 | 1,635,461 |
| 29 mar 2024 | 30.28 | 30.48 | 29.85 | 30.66 | 30.66 | 482,334 |
| 28 mar 2024 | 29.16 | 30.61 | 29.00 | 30.18 | 30.18 | 941,400 |
| 27 mar 2024 | 30.60 | 30.93 | 29.07 | 29.07 | 29.07 | 872,500 |
| 26 mar 2024 | 31.05 | 31.70 | 30.19 | 30.56 | 30.56 | 904,889 |
| 25 mar 2024 | 32.68 | 32.68 | 31.03 | 31.04 | 31.04 | 943,000 |
| 22 mar 2024 | 33.10 | 33.11 | 32.00 | 32.32 | 32.32 | 1,047,851 |
| 21 mar 2024 | 33.68 | 33.86 | 32.68 | 33.13 | 33.13 | 1,083,397 |
| 20 mar 2024 | 33.37 | 33.58 | 32.95 | 33.50 | 33.50 | 1,141,767 |
| 19 mar 2024 | 33.49 | 33.95 | 33.15 | 33.28 | 33.28 | 1,629,861 |
| 18 mar 2024 | 32.11 | 33.12 | 32.11 | 33.07 | 33.07 | 1,593,350 |
| 15 mar 2024 | 31.85 | 32.20 | 31.51 | 32.09 | 32.09 | 1,103,681 |
| 14 mar 2024 | 31.88 | 32.32 | 31.00 | 31.66 | 31.66 | 1,386,663 |
| 13 mar 2024 | 32.28 | 32.48 | 31.85 | 32.10 | 32.10 | 1,416,883 |
| 12 mar 2024 | 31.73 | 32.11 | 31.33 | 32.03 | 32.03 | 1,597,465 |
| 11 mar 2024 | 31.40 | 31.77 | 31.02 | 31.77 | 31.77 | 1,457,620 |
| 08 mar 2024 | 31.05 | 31.39 | 30.41 | 31.26 | 31.26 | 1,288,739 |
| 07 mar 2024 | 31.81 | 32.26 | 30.92 | 30.92 | 30.92 | 1,908,500 |
| 06 mar 2024 | 30.66 | 32.27 | 30.50 | 32.14 | 32.14 | 2,341,261 |
| 05 mar 2024 | 30.38 | 33.07 | 30.10 | 31.34 | 31.34 | 2,656,811 |
| 04 mar 2024 | 31.68 | 32.25 | 30.16 | 31.05 | 31.05 | 1,869,243 |
| 01 mar 2024 | 30.20 | 30.98 | 29.74 | 30.88 | 30.88 | 1,762,184 |
| 29 feb 2024 | 27.77 | 29.85 | 27.65 | 29.74 | 29.74 | 1,989,848 |
| 28 feb 2024 | 31.68 | 32.39 | 28.51 | 28.51 | 28.51 | 3,221,901 |
| 27 feb 2024 | 30.23 | 31.74 | 30.00 | 31.68 | 31.68 | 2,136,098 |
| 26 feb 2024 | 30.82 | 31.40 | 29.82 | 30.57 | 30.57 | 2,345,553 |
| 23 feb 2024 | 29.29 | 30.44 | 29.12 | 30.42 | 30.42 | 2,462,056 |
| 22 feb 2024 | 28.39 | 29.35 | 28.32 | 29.27 | 29.27 | 2,080,451 |
| 21 feb 2024 | 28.00 | 29.51 | 27.91 | 28.57 | 28.57 | 2,566,573 |
| 20 feb 2024 | 28.14 | 28.68 | 27.71 | 28.50 | 28.50 | 2,271,892 |
| 19 feb 2024 | 27.60 | 29.43 | 27.59 | 29.00 | 29.00 | 4,058,834 |
| 08 feb 2024 | 26.70 | 29.43 | 24.50 | 29.43 | 29.43 | 4,467,098 |
| 07 feb 2024 | 24.00 | 26.75 | 23.07 | 26.75 | 26.75 | 2,835,435 |
| 06 feb 2024 | 22.91 | 25.51 | 22.46 | 24.32 | 24.32 | 2,499,286 |
| 05 feb 2024 | 27.79 | 28.00 | 24.95 | 24.95 | 24.95 | 1,584,276 |
| 02 feb 2024 | 29.73 | 30.30 | 26.70 | 27.72 | 27.72 | 1,537,059 |
| 01 feb 2024 | 29.95 | 30.08 | 28.84 | 29.52 | 29.52 | 1,171,076 |
| 31 ene 2024 | 31.00 | 31.99 | 29.21 | 29.50 | 29.50 | 1,978,399 |
| 30 ene 2024 | 34.35 | 34.35 | 32.00 | 32.00 | 32.00 | 2,142,300 |
| 29 ene 2024 | 35.00 | 35.60 | 34.25 | 35.55 | 35.55 | 1,768,437 |
| 26 ene 2024 | 35.10 | 35.45 | 34.54 | 34.60 | 34.60 | 980,607 |
| 25 ene 2024 | 34.29 | 35.38 | 33.61 | 35.25 | 35.25 | 1,140,700 |
| 24 ene 2024 | 34.22 | 34.89 | 32.90 | 34.22 | 34.22 | 1,116,634 |
| 23 ene 2024 | 34.08 | 34.75 | 33.26 | 34.08 | 34.08 | 1,136,900 |
| 22 ene 2024 | 36.79 | 37.48 | 34.00 | 34.19 | 34.19 | 1,835,897 |
| 19 ene 2024 | 38.86 | 39.28 | 36.78 | 37.00 | 37.00 | 1,549,430 |
| 18 ene 2024 | 38.98 | 39.57 | 37.91 | 38.97 | 38.97 | 1,421,734 |
| 17 ene 2024 | 40.22 | 40.28 | 39.00 | 39.03 | 39.03 | 912,900 |
| 16 ene 2024 | 40.55 | 40.79 | 39.58 | 40.29 | 40.29 | 1,200,569 |
| 15 ene 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 12 ene 2024 | 41.53 | 42.10 | 40.80 | 40.80 | 40.80 | 1,274,100 |
| 11 ene 2024 | 40.30 | 43.00 | 40.30 | 41.93 | 41.93 | 1,832,450 |
| 10 ene 2024 | 40.81 | 41.08 | 39.81 | 40.20 | 40.20 | 1,338,200 |
| 09 ene 2024 | 42.28 | 43.41 | 40.80 | 41.15 | 41.15 | 1,882,800 |
| 08 ene 2024 | 43.00 | 43.65 | 42.13 | 42.16 | 42.16 | 1,265,809 |
| 05 ene 2024 | 44.07 | 44.15 | 42.55 | 43.24 | 43.24 | 1,413,352 |
| 04 ene 2024 | 44.32 | 44.64 | 43.43 | 43.72 | 43.72 | 1,337,700 |
| 03 ene 2024 | 44.84 | 45.30 | 43.59 | 44.40 | 44.40 | 2,579,421 |
| 02 ene 2024 | 44.15 | 45.95 | 44.15 | 45.03 | 45.03 | 3,480,320 |
| 29 dic 2023 | 43.20 | 45.27 | 43.20 | 44.85 | 44.85 | 4,637,580 |
| 28 dic 2023 | 43.50 | 44.52 | 43.00 | 43.79 | 43.79 | 6,069,004 |
| 27 dic 2023 | 38.77 | 42.65 | 38.55 | 42.65 | 42.65 | 3,262,179 |
| 26 dic 2023 | 39.66 | 39.85 | 38.60 | 38.77 | 38.77 | 905,200 |
| 25 dic 2023 | 39.40 | 40.05 | 39.15 | 39.70 | 39.70 | 784,900 |
| 22 dic 2023 | 40.23 | 40.81 | 39.51 | 39.61 | 39.61 | 1,178,498 |
| 21 dic 2023 | 40.80 | 40.90 | 39.10 | 40.64 | 40.64 | 1,599,905 |
| 20 dic 2023 | 40.02 | 42.08 | 40.01 | 40.71 | 40.71 | 2,226,835 |
| *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.