Tianshui Huatian Technology Co., Ltd. (002185.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 8.15 | 8.29 | 8.14 | 8.18 | 8.18 | 22,771,313 |
| 30 may 2024 | 8.00 | 8.22 | 7.93 | 8.18 | 8.18 | 30,555,413 |
| 29 may 2024 | 8.07 | 8.21 | 8.02 | 8.04 | 8.04 | 27,386,158 |
| 28 may 2024 | 8.25 | 8.41 | 8.13 | 8.15 | 8.15 | 41,403,477 |
| 27 may 2024 | 8.03 | 8.21 | 7.90 | 8.20 | 8.20 | 28,141,134 |
| 24 may 2024 | 8.19 | 8.23 | 8.01 | 8.02 | 8.02 | 20,666,356 |
| 23 may 2024 | 8.37 | 8.41 | 8.18 | 8.20 | 8.20 | 27,893,459 |
| 22 may 2024 | 8.46 | 8.49 | 8.26 | 8.35 | 8.35 | 25,747,710 |
| 21 may 2024 | 8.24 | 8.36 | 8.24 | 8.32 | 8.32 | 20,883,762 |
| 20 may 2024 | 8.34 | 8.38 | 8.23 | 8.29 | 8.29 | 23,935,821 |
| 17 may 2024 | 8.13 | 8.29 | 8.10 | 8.27 | 8.27 | 23,879,680 |
| 16 may 2024 | 8.15 | 8.22 | 8.10 | 8.13 | 8.13 | 22,477,637 |
| 15 may 2024 | 8.11 | 8.31 | 8.02 | 8.09 | 8.09 | 26,488,904 |
| 14 may 2024 | 8.14 | 8.29 | 8.10 | 8.10 | 8.10 | 20,769,452 |
| 13 may 2024 | 8.18 | 8.23 | 8.05 | 8.14 | 8.14 | 28,304,422 |
| 10 may 2024 | 8.30 | 8.78 | 8.21 | 8.22 | 8.22 | 58,878,897 |
| 09 may 2024 | 8.09 | 8.29 | 8.09 | 8.27 | 8.27 | 24,330,880 |
| 08 may 2024 | 8.19 | 8.25 | 8.07 | 8.08 | 8.08 | 23,170,660 |
| 07 may 2024 | 8.30 | 8.32 | 8.19 | 8.24 | 8.24 | 25,392,147 |
| 06 may 2024 | 8.25 | 8.35 | 8.25 | 8.25 | 8.25 | 33,602,591 |
| 30 abr 2024 | 8.16 | 8.28 | 8.12 | 8.19 | 8.19 | 33,758,104 |
| 29 abr 2024 | 7.90 | 8.16 | 7.90 | 8.15 | 8.15 | 39,937,709 |
| 26 abr 2024 | 7.58 | 7.88 | 7.56 | 7.87 | 7.87 | 32,920,121 |
| 25 abr 2024 | 7.48 | 7.74 | 7.42 | 7.61 | 7.61 | 25,383,503 |
| 24 abr 2024 | 7.29 | 7.50 | 7.28 | 7.50 | 7.50 | 20,789,567 |
| 23 abr 2024 | 7.33 | 7.45 | 7.27 | 7.28 | 7.28 | 13,426,250 |
| 22 abr 2024 | 7.27 | 7.44 | 7.15 | 7.32 | 7.32 | 17,589,836 |
| 19 abr 2024 | 7.52 | 7.52 | 7.33 | 7.37 | 7.37 | 21,557,192 |
| 18 abr 2024 | 7.60 | 7.65 | 7.47 | 7.52 | 7.52 | 21,828,487 |
| 17 abr 2024 | 7.22 | 7.64 | 7.22 | 7.63 | 7.63 | 32,116,005 |
| 16 abr 2024 | 7.44 | 7.55 | 7.14 | 7.15 | 7.15 | 29,695,755 |
| 15 abr 2024 | 7.54 | 7.69 | 7.40 | 7.51 | 7.51 | 25,799,735 |
| 12 abr 2024 | 7.58 | 7.72 | 7.55 | 7.57 | 7.57 | 25,523,643 |
| 11 abr 2024 | 7.63 | 7.69 | 7.52 | 7.54 | 7.54 | 21,142,210 |
| 10 abr 2024 | 7.82 | 7.83 | 7.56 | 7.62 | 7.62 | 20,967,514 |
| 09 abr 2024 | 7.80 | 7.86 | 7.73 | 7.82 | 7.82 | 16,284,973 |
| 08 abr 2024 | 7.85 | 7.96 | 7.78 | 7.79 | 7.79 | 24,597,652 |
| 03 abr 2024 | 8.01 | 8.10 | 7.93 | 8.01 | 8.01 | 27,065,525 |
| 02 abr 2024 | 8.19 | 8.19 | 7.97 | 8.02 | 8.02 | 27,454,987 |
| 01 abr 2024 | 7.98 | 8.07 | 7.95 | 8.03 | 8.03 | 25,153,968 |
| 29 mar 2024 | 7.73 | 7.80 | 7.69 | 7.97 | 7.97 | 12,972,352 |
| 28 mar 2024 | 7.55 | 7.86 | 7.51 | 7.72 | 7.72 | 31,888,874 |
| 27 mar 2024 | 8.00 | 8.04 | 7.57 | 7.58 | 7.58 | 32,157,462 |
| 26 mar 2024 | 8.01 | 8.10 | 7.87 | 7.93 | 7.93 | 29,205,659 |
| 25 mar 2024 | 8.18 | 8.22 | 8.00 | 8.02 | 8.02 | 37,935,714 |
| 22 mar 2024 | 8.37 | 8.47 | 8.22 | 8.26 | 8.26 | 45,749,720 |
| 21 mar 2024 | 8.32 | 8.46 | 8.27 | 8.32 | 8.32 | 42,284,201 |
| 20 mar 2024 | 8.26 | 8.32 | 8.21 | 8.30 | 8.30 | 32,206,319 |
| 19 mar 2024 | 8.31 | 8.35 | 8.23 | 8.27 | 8.27 | 38,023,731 |
| 18 mar 2024 | 8.19 | 8.32 | 8.18 | 8.31 | 8.31 | 47,385,428 |
| 15 mar 2024 | 8.07 | 8.18 | 7.99 | 8.18 | 8.18 | 35,784,528 |
| 14 mar 2024 | 8.14 | 8.21 | 8.00 | 8.10 | 8.10 | 37,972,026 |
| 13 mar 2024 | 8.30 | 8.34 | 8.19 | 8.23 | 8.23 | 41,961,060 |
| 12 mar 2024 | 8.23 | 8.35 | 8.17 | 8.23 | 8.23 | 43,284,789 |
| 11 mar 2024 | 8.10 | 8.23 | 8.08 | 8.22 | 8.22 | 39,710,472 |
| 08 mar 2024 | 7.92 | 8.27 | 7.91 | 8.24 | 8.24 | 66,285,160 |
| 07 mar 2024 | 8.19 | 8.22 | 7.92 | 7.93 | 7.93 | 47,370,900 |
| 06 mar 2024 | 8.13 | 8.24 | 8.00 | 8.14 | 8.14 | 58,611,442 |
| 05 mar 2024 | 8.35 | 8.51 | 8.22 | 8.28 | 8.28 | 96,492,462 |
| 04 mar 2024 | 8.23 | 8.45 | 8.15 | 8.28 | 8.28 | 73,657,159 |
| 01 mar 2024 | 8.15 | 8.37 | 8.11 | 8.28 | 8.28 | 76,087,423 |
| 29 feb 2024 | 7.68 | 8.19 | 7.67 | 8.18 | 8.18 | 83,444,203 |
| 28 feb 2024 | 8.20 | 8.33 | 7.79 | 7.80 | 7.80 | 98,093,439 |
| 27 feb 2024 | 8.02 | 8.27 | 7.95 | 8.27 | 8.27 | 97,826,557 |
| 26 feb 2024 | 8.07 | 8.28 | 8.00 | 8.06 | 8.06 | 87,231,466 |
| 23 feb 2024 | 8.14 | 8.45 | 8.02 | 8.18 | 8.18 | 106,845,524 |
| 22 feb 2024 | 8.24 | 8.39 | 8.04 | 8.19 | 8.19 | 108,601,997 |
| 21 feb 2024 | 8.02 | 8.51 | 7.80 | 8.22 | 8.22 | 163,987,315 |
| 20 feb 2024 | 9.25 | 9.25 | 8.34 | 8.46 | 8.46 | 229,260,395 |
| 19 feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 18,533,888 |
| 08 feb 2024 | 7.19 | 7.79 | 7.11 | 7.79 | 7.79 | 52,443,552 |
| 07 feb 2024 | 6.50 | 7.08 | 6.42 | 7.08 | 7.08 | 66,760,127 |
| 06 feb 2024 | 5.70 | 6.44 | 5.70 | 6.44 | 6.44 | 47,706,987 |
| 05 feb 2024 | 6.14 | 6.17 | 5.65 | 5.85 | 5.85 | 38,851,521 |
| 02 feb 2024 | 6.51 | 6.65 | 5.97 | 6.19 | 6.19 | 31,938,225 |
| 01 feb 2024 | 6.43 | 6.63 | 6.38 | 6.50 | 6.50 | 22,833,387 |
| 31 ene 2024 | 6.75 | 6.86 | 6.49 | 6.51 | 6.51 | 26,288,232 |
| 30 ene 2024 | 6.88 | 7.04 | 6.75 | 6.76 | 6.76 | 16,363,749 |
| 29 ene 2024 | 7.21 | 7.30 | 6.98 | 6.99 | 6.99 | 14,578,341 |
| 26 ene 2024 | 7.25 | 7.30 | 7.17 | 7.18 | 7.18 | 17,058,743 |
| 25 ene 2024 | 7.12 | 7.29 | 7.03 | 7.28 | 7.28 | 19,576,320 |
| 24 ene 2024 | 7.06 | 7.11 | 6.82 | 7.10 | 7.10 | 18,058,873 |
| 23 ene 2024 | 6.95 | 7.09 | 6.84 | 7.04 | 7.04 | 15,190,924 |
| 22 ene 2024 | 7.34 | 7.38 | 6.87 | 6.97 | 6.97 | 19,275,243 |
| 19 ene 2024 | 7.37 | 7.57 | 7.35 | 7.38 | 7.38 | 15,182,893 |
| 18 ene 2024 | 7.38 | 7.47 | 7.15 | 7.39 | 7.39 | 25,368,321 |
| 17 ene 2024 | 7.63 | 7.67 | 7.44 | 7.44 | 7.44 | 11,455,680 |
| 16 ene 2024 | 7.71 | 7.74 | 7.53 | 7.63 | 7.63 | 15,153,782 |
| 15 ene 2024 | 7.72 | 7.84 | 7.67 | 7.70 | 7.70 | 12,721,945 |
| 12 ene 2024 | 7.86 | 7.87 | 7.72 | 7.73 | 7.73 | 10,482,935 |
| 11 ene 2024 | 7.72 | 7.89 | 7.67 | 7.85 | 7.85 | 14,649,796 |
| 10 ene 2024 | 7.78 | 7.81 | 7.61 | 7.67 | 7.67 | 13,171,700 |
| 09 ene 2024 | 7.76 | 7.89 | 7.71 | 7.77 | 7.77 | 16,383,773 |
| 08 ene 2024 | 8.00 | 8.04 | 7.70 | 7.70 | 7.70 | 24,203,309 |
| 05 ene 2024 | 8.15 | 8.22 | 8.02 | 8.05 | 8.05 | 13,997,769 |
| 04 ene 2024 | 8.35 | 8.37 | 8.12 | 8.17 | 8.17 | 15,943,015 |
| 03 ene 2024 | 8.43 | 8.48 | 8.29 | 8.35 | 8.35 | 14,703,600 |
| 02 ene 2024 | 8.50 | 8.53 | 8.43 | 8.44 | 8.44 | 18,291,363 |
| 29 dic 2023 | 8.35 | 8.54 | 8.32 | 8.52 | 8.52 | 17,409,113 |
| 28 dic 2023 | 8.13 | 8.41 | 8.11 | 8.37 | 8.37 | 22,217,210 |
| *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.