Shandong Yabo Technology Co., Ltd (002323.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1.1700 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 93,537,684 |
| 27 jun 2024 | 1.2300 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 112,014,249 |
| 26 jun 2024 | 1.1100 | 1.2300 | 1.1000 | 1.2300 | 1.2300 | 144,890,928 |
| 25 jun 2024 | 1.1100 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 77,938,879 |
| 24 jun 2024 | 1.1700 | 1.2100 | 1.1200 | 1.1300 | 1.1300 | 123,774,020 |
| 21 jun 2024 | 1.1900 | 1.3000 | 1.1600 | 1.2100 | 1.2100 | 199,862,803 |
| 20 jun 2024 | 1.1100 | 1.1900 | 1.0500 | 1.1900 | 1.1900 | 206,510,494 |
| 19 jun 2024 | 1.0900 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 39,468,368 |
| 18 jun 2024 | 1.1000 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 39,680,123 |
| 17 jun 2024 | 1.1200 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 68,237,086 |
| 14 jun 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 64,365,481 |
| 13 jun 2024 | 1.1600 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 71,352,752 |
| 12 jun 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 87,949,338 |
| 11 jun 2024 | 1.0800 | 1.2200 | 1.0400 | 1.1400 | 1.1400 | 160,334,450 |
| 07 jun 2024 | 1.1100 | 1.1700 | 1.0400 | 1.1100 | 1.1100 | 150,354,824 |
| 06 jun 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 110,837,700 |
| 05 jun 2024 | 1.1600 | 1.2700 | 1.1600 | 1.2400 | 1.2400 | 276,400,855 |
| 04 jun 2024 | 1.1400 | 1.1600 | 1.0600 | 1.1500 | 1.1500 | 130,493,628 |
| 03 jun 2024 | 1.3100 | 1.3100 | 1.1400 | 1.1800 | 1.1800 | 199,977,528 |
| 31 may 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 79,945,036 |
| 30 may 2024 | 1.0100 | 1.1200 | 0.9200 | 1.1200 | 1.1200 | 239,890,248 |
| 29 may 2024 | 0.9900 | 1.1000 | 0.9900 | 1.0200 | 1.0200 | 146,690,529 |
| 28 may 2024 | 1.2000 | 1.2300 | 1.1000 | 1.1000 | 1.1000 | 133,409,551 |
| 27 may 2024 | 1.3200 | 1.3300 | 1.2000 | 1.2200 | 1.2200 | 100,178,729 |
| 24 may 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 29,228,878 |
| 23 may 2024 | 1.4200 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 47,015,423 |
| 22 may 2024 | 1.3800 | 1.4500 | 1.3700 | 1.4300 | 1.4300 | 47,449,269 |
| 21 may 2024 | 1.4300 | 1.4400 | 1.3700 | 1.3800 | 1.3800 | 34,331,472 |
| 20 may 2024 | 1.4300 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 25,002,447 |
| 17 may 2024 | 1.4000 | 1.4400 | 1.3800 | 1.4300 | 1.4300 | 29,343,150 |
| 16 may 2024 | 1.3900 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 32,902,582 |
| 15 may 2024 | 1.4100 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 31,004,753 |
| 14 may 2024 | 1.4300 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 33,096,197 |
| 13 may 2024 | 1.4500 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 40,741,153 |
| 10 may 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 31,143,865 |
| 09 may 2024 | 1.4200 | 1.5400 | 1.4200 | 1.4800 | 1.4800 | 63,503,842 |
| 08 may 2024 | 1.4600 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 23,188,545 |
| 07 may 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 25,034,496 |
| 06 may 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 31,665,073 |
| 30 abr 2024 | 1.5000 | 1.5100 | 1.4200 | 1.4400 | 1.4400 | 47,906,585 |
| 29 abr 2024 | 1.4100 | 1.5000 | 1.4000 | 1.4900 | 1.4900 | 55,123,612 |
| 26 abr 2024 | 1.4000 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 52,339,545 |
| 25 abr 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 53,011,139 |
| 24 abr 2024 | 1.5700 | 1.6300 | 1.4000 | 1.4500 | 1.4500 | 110,284,947 |
| 23 abr 2024 | 1.5600 | 1.5800 | 1.4800 | 1.5400 | 1.5400 | 81,268,126 |
| 22 abr 2024 | 1.4000 | 1.5400 | 1.3600 | 1.5400 | 1.5400 | 55,107,233 |
| 19 abr 2024 | 1.4200 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 28,538,836 |
| 18 abr 2024 | 1.4300 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 33,594,654 |
| 17 abr 2024 | 1.3300 | 1.4400 | 1.3300 | 1.4300 | 1.4300 | 48,013,396 |
| 16 abr 2024 | 1.4800 | 1.4800 | 1.3500 | 1.3500 | 1.3500 | 51,593,794 |
| 15 abr 2024 | 1.5900 | 1.6100 | 1.4700 | 1.5000 | 1.5000 | 52,906,688 |
| 12 abr 2024 | 1.6600 | 1.6700 | 1.5900 | 1.6000 | 1.6000 | 41,521,085 |
| 11 abr 2024 | 1.6300 | 1.7100 | 1.6100 | 1.6600 | 1.6600 | 43,200,032 |
| 10 abr 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6400 | 1.6400 | 36,638,988 |
| 09 abr 2024 | 1.6700 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 33,819,919 |
| 08 abr 2024 | 1.7300 | 1.7300 | 1.6700 | 1.6800 | 1.6800 | 34,259,504 |
| 03 abr 2024 | 1.7800 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 40,529,484 |
| 02 abr 2024 | 1.7400 | 1.8000 | 1.7300 | 1.7900 | 1.7900 | 62,531,780 |
| 01 abr 2024 | 1.7100 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 46,629,174 |
| 29 mar 2024 | 1.7100 | 1.7400 | 1.6900 | 1.7100 | 1.7100 | 15,248,772 |
| 28 mar 2024 | 1.6600 | 1.7400 | 1.6500 | 1.7100 | 1.7100 | 42,907,870 |
| 27 mar 2024 | 1.7400 | 1.7500 | 1.6600 | 1.6600 | 1.6600 | 38,225,932 |
| 26 mar 2024 | 1.7200 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 46,536,888 |
| 25 mar 2024 | 1.7700 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 47,366,258 |
| 22 mar 2024 | 1.8500 | 1.8600 | 1.7800 | 1.8000 | 1.8000 | 59,379,023 |
| 21 mar 2024 | 1.8500 | 1.8900 | 1.8200 | 1.8500 | 1.8500 | 74,711,775 |
| 20 mar 2024 | 1.8000 | 1.9300 | 1.7900 | 1.8500 | 1.8500 | 83,760,287 |
| 19 mar 2024 | 1.8300 | 1.8600 | 1.7900 | 1.8000 | 1.8000 | 56,108,733 |
| 18 mar 2024 | 1.8100 | 1.8400 | 1.7800 | 1.8300 | 1.8300 | 52,634,814 |
| 15 mar 2024 | 1.7900 | 1.8100 | 1.7300 | 1.8000 | 1.8000 | 53,455,590 |
| 14 mar 2024 | 1.8100 | 1.8100 | 1.7400 | 1.7800 | 1.7800 | 60,202,054 |
| 13 mar 2024 | 1.9100 | 1.9100 | 1.7900 | 1.8100 | 1.8100 | 81,067,746 |
| 12 mar 2024 | 1.8300 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 91,279,116 |
| 11 mar 2024 | 1.7300 | 1.8400 | 1.7200 | 1.8200 | 1.8200 | 72,986,810 |
| 08 mar 2024 | 1.7400 | 1.7900 | 1.7000 | 1.7300 | 1.7300 | 44,843,926 |
| 07 mar 2024 | 1.7700 | 1.7900 | 1.7300 | 1.7400 | 1.7400 | 46,225,054 |
| 06 mar 2024 | 1.7200 | 1.7900 | 1.7100 | 1.7700 | 1.7700 | 34,856,071 |
| 05 mar 2024 | 1.7700 | 1.7700 | 1.7100 | 1.7200 | 1.7200 | 31,704,826 |
| 04 mar 2024 | 1.8000 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 39,791,143 |
| 01 mar 2024 | 1.7800 | 1.8200 | 1.7700 | 1.8100 | 1.8100 | 41,756,382 |
| 29 feb 2024 | 1.7000 | 1.7900 | 1.6800 | 1.7800 | 1.7800 | 56,978,043 |
| 28 feb 2024 | 1.8600 | 1.9600 | 1.7300 | 1.7300 | 1.7300 | 98,837,470 |
| 27 feb 2024 | 1.8100 | 1.8600 | 1.7700 | 1.8600 | 1.8600 | 54,823,128 |
| 26 feb 2024 | 1.7600 | 1.8500 | 1.7600 | 1.8100 | 1.8100 | 61,708,246 |
| 23 feb 2024 | 1.7100 | 1.7800 | 1.6900 | 1.7800 | 1.7800 | 67,736,865 |
| 22 feb 2024 | 1.6700 | 1.7100 | 1.6400 | 1.7100 | 1.7100 | 55,236,227 |
| 21 feb 2024 | 1.6000 | 1.7300 | 1.5900 | 1.6700 | 1.6700 | 78,132,603 |
| 20 feb 2024 | 1.5500 | 1.6600 | 1.5200 | 1.6300 | 1.6300 | 68,889,426 |
| 19 feb 2024 | 1.5100 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 84,576,080 |
| 08 feb 2024 | 1.3500 | 1.4900 | 1.3000 | 1.4900 | 1.4900 | 93,217,745 |
| 07 feb 2024 | 1.4400 | 1.4500 | 1.3200 | 1.3500 | 1.3500 | 74,490,116 |
| 06 feb 2024 | 1.4300 | 1.5000 | 1.3200 | 1.4200 | 1.4200 | 88,052,206 |
| 05 feb 2024 | 1.6300 | 1.6400 | 1.4700 | 1.4700 | 1.4700 | 69,194,062 |
| 02 feb 2024 | 1.7600 | 1.7800 | 1.5800 | 1.6300 | 1.6300 | 84,964,613 |
| 01 feb 2024 | 1.7200 | 1.8000 | 1.7100 | 1.7500 | 1.7500 | 68,318,718 |
| 31 ene 2024 | 1.9300 | 1.9600 | 1.7600 | 1.7600 | 1.7600 | 111,813,233 |
| 30 ene 2024 | 2.0200 | 2.0400 | 1.9400 | 1.9500 | 1.9500 | 55,013,981 |
| 29 ene 2024 | 2.1100 | 2.1300 | 2.0300 | 2.0300 | 2.0300 | 71,791,670 |
| 26 ene 2024 | 2.1200 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 73,445,579 |
| 25 ene 2024 | 2.0700 | 2.1700 | 2.0600 | 2.1400 | 2.1400 | 90,463,505 |
| *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.