U.S. markets open in 6 hours 54 minutes
F S&P 500
5,204.25 -8.50 (-0.16%) F Dow Jones
39,145.00 -50.00 (-0.13%) F Nasdaq
18,144.75 -41.75 (-0.23%) E-mini Russell 2000 Index Futur
2,058.30 -6.50 (-0.31%) Petróleo
79.35 +0.36 (+0.46%) Oro
2,323.10 +0.80 (+0.03%)
Blue Sail Medical Co.,Ltd. (002382.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
A partir del 02:21PM CST. Mercado abierto.
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 | 5.55 | 5.84 | 5.71 | 5.77 | 5.77 | 6,906,900 |
| 08 may 2024 | 5.79 | 5.87 | 5.69 | 5.72 | 5.72 | 11,283,905 |
| 07 may 2024 | 5.79 | 5.84 | 5.69 | 5.78 | 5.78 | 8,199,441 |
| 06 may 2024 | 5.75 | 5.82 | 5.70 | 5.78 | 5.78 | 7,648,862 |
| 30 abr 2024 | 5.55 | 5.69 | 5.53 | 5.67 | 5.67 | 9,580,102 |
| 29 abr 2024 | 5.38 | 5.57 | 5.36 | 5.55 | 5.55 | 11,365,569 |
| 26 abr 2024 | 5.36 | 5.52 | 5.35 | 5.51 | 5.51 | 7,551,702 |
| 25 abr 2024 | 5.21 | 5.44 | 5.16 | 5.37 | 5.37 | 7,265,195 |
| 24 abr 2024 | 5.20 | 5.25 | 5.17 | 5.23 | 5.23 | 3,777,364 |
| 23 abr 2024 | 5.14 | 5.26 | 5.14 | 5.22 | 5.22 | 5,590,841 |
| 22 abr 2024 | 5.11 | 5.26 | 5.05 | 5.18 | 5.18 | 6,315,641 |
| 19 abr 2024 | 5.15 | 5.22 | 5.09 | 5.11 | 5.11 | 5,236,900 |
| 18 abr 2024 | 5.19 | 5.26 | 5.13 | 5.16 | 5.16 | 6,344,703 |
| 17 abr 2024 | 5.04 | 5.20 | 5.03 | 5.19 | 5.19 | 6,468,286 |
| 16 abr 2024 | 5.22 | 5.28 | 5.00 | 5.01 | 5.01 | 11,172,069 |
| 15 abr 2024 | 5.40 | 5.48 | 5.23 | 5.31 | 5.31 | 9,985,930 |
| 12 abr 2024 | 5.59 | 5.63 | 5.45 | 5.45 | 5.45 | 6,755,100 |
| 11 abr 2024 | 5.59 | 5.71 | 5.52 | 5.63 | 5.63 | 5,454,267 |
| 10 abr 2024 | 5.75 | 5.77 | 5.55 | 5.59 | 5.59 | 5,855,861 |
| 09 abr 2024 | 5.63 | 5.75 | 5.60 | 5.75 | 5.75 | 5,615,353 |
| 08 abr 2024 | 5.78 | 5.80 | 5.58 | 5.61 | 5.61 | 7,031,800 |
| 03 abr 2024 | 5.87 | 5.88 | 5.77 | 5.81 | 5.81 | 6,290,712 |
| 02 abr 2024 | 5.82 | 5.86 | 5.77 | 5.85 | 5.85 | 5,915,529 |
| 01 abr 2024 | 5.73 | 5.82 | 5.72 | 5.82 | 5.82 | 6,017,252 |
| 29 mar 2024 | 5.64 | 5.84 | 5.61 | 5.74 | 5.74 | 5,141,550 |
| 28 mar 2024 | 5.55 | 5.70 | 5.50 | 5.64 | 5.64 | 8,113,700 |
| 27 mar 2024 | 5.59 | 5.68 | 5.55 | 5.55 | 5.55 | 5,540,000 |
| 26 mar 2024 | 5.62 | 5.67 | 5.51 | 5.59 | 5.59 | 5,786,631 |
| 25 mar 2024 | 5.73 | 5.80 | 5.62 | 5.62 | 5.62 | 7,773,300 |
| 22 mar 2024 | 5.94 | 6.00 | 5.72 | 5.77 | 5.77 | 9,661,600 |
| 21 mar 2024 | 5.91 | 5.99 | 5.86 | 5.94 | 5.94 | 11,325,900 |
| 20 mar 2024 | 5.76 | 5.98 | 5.71 | 5.92 | 5.92 | 13,373,028 |
| 19 mar 2024 | 5.75 | 5.79 | 5.71 | 5.76 | 5.76 | 9,347,500 |
| 18 mar 2024 | 5.60 | 5.67 | 5.57 | 5.67 | 5.67 | 7,449,976 |
| 15 mar 2024 | 5.52 | 5.57 | 5.48 | 5.57 | 5.57 | 6,272,145 |
| 14 mar 2024 | 5.52 | 5.62 | 5.46 | 5.53 | 5.53 | 10,572,075 |
| 13 mar 2024 | 5.47 | 5.49 | 5.38 | 5.46 | 5.46 | 6,028,700 |
| 12 mar 2024 | 5.38 | 5.47 | 5.36 | 5.47 | 5.47 | 8,723,342 |
| 11 mar 2024 | 5.15 | 5.33 | 5.12 | 5.33 | 5.33 | 8,203,245 |
| 08 mar 2024 | 5.17 | 5.22 | 5.10 | 5.15 | 5.15 | 6,157,778 |
| 07 mar 2024 | 5.25 | 5.28 | 5.16 | 5.16 | 5.16 | 7,189,100 |
| 06 mar 2024 | 5.27 | 5.29 | 5.18 | 5.24 | 5.24 | 6,727,796 |
| 05 mar 2024 | 5.36 | 5.36 | 5.23 | 5.26 | 5.26 | 7,595,099 |
| 04 mar 2024 | 5.41 | 5.45 | 5.31 | 5.37 | 5.37 | 8,157,556 |
| 01 mar 2024 | 5.41 | 5.45 | 5.34 | 5.40 | 5.40 | 11,242,394 |
| 29 feb 2024 | 5.25 | 5.44 | 5.24 | 5.41 | 5.41 | 11,323,824 |
| 28 feb 2024 | 5.56 | 5.71 | 5.28 | 5.28 | 5.28 | 16,392,462 |
| 27 feb 2024 | 5.47 | 5.56 | 5.40 | 5.56 | 5.56 | 8,204,900 |
| 26 feb 2024 | 5.41 | 5.61 | 5.38 | 5.50 | 5.50 | 13,066,026 |
| 23 feb 2024 | 5.35 | 5.42 | 5.30 | 5.41 | 5.41 | 8,091,800 |
| 22 feb 2024 | 5.32 | 5.42 | 5.25 | 5.33 | 5.33 | 9,200,400 |
| 21 feb 2024 | 5.15 | 5.37 | 5.10 | 5.23 | 5.23 | 8,544,119 |
| 20 feb 2024 | 5.15 | 5.24 | 5.07 | 5.19 | 5.19 | 7,557,329 |
| 19 feb 2024 | 5.00 | 5.28 | 5.00 | 5.19 | 5.19 | 18,165,732 |
| 08 feb 2024 | 4.62 | 5.01 | 4.55 | 4.96 | 4.96 | 21,549,996 |
| 07 feb 2024 | 4.66 | 4.73 | 4.48 | 4.55 | 4.55 | 16,787,019 |
| 06 feb 2024 | 4.46 | 4.80 | 4.26 | 4.66 | 4.66 | 19,794,673 |
| 05 feb 2024 | 4.98 | 5.02 | 4.53 | 4.53 | 4.53 | 20,884,606 |
| 02 feb 2024 | 5.38 | 5.46 | 4.87 | 5.03 | 5.03 | 16,308,520 |
| 01 feb 2024 | 5.33 | 5.51 | 5.28 | 5.38 | 5.38 | 13,061,656 |
| 31 ene 2024 | 5.57 | 5.65 | 5.33 | 5.34 | 5.34 | 13,185,273 |
| 30 ene 2024 | 5.75 | 5.86 | 5.64 | 5.65 | 5.65 | 6,199,916 |
| 29 ene 2024 | 5.97 | 6.04 | 5.78 | 5.81 | 5.81 | 7,674,600 |
| 26 ene 2024 | 5.92 | 6.10 | 5.92 | 5.97 | 5.97 | 10,031,318 |
| 25 ene 2024 | 5.69 | 5.90 | 5.67 | 5.90 | 5.90 | 8,500,462 |
| 24 ene 2024 | 5.62 | 5.72 | 5.49 | 5.71 | 5.71 | 9,345,626 |
| 23 ene 2024 | 5.65 | 5.67 | 5.48 | 5.61 | 5.61 | 10,205,012 |
| 22 ene 2024 | 6.04 | 6.11 | 5.62 | 5.67 | 5.67 | 13,118,841 |
| 19 ene 2024 | 6.08 | 6.17 | 6.02 | 6.04 | 6.04 | 7,171,994 |
| 18 ene 2024 | 6.28 | 6.31 | 5.92 | 6.09 | 6.09 | 16,782,337 |
| 17 ene 2024 | 6.45 | 6.47 | 6.28 | 6.28 | 6.28 | 7,860,624 |
| 16 ene 2024 | 6.53 | 6.55 | 6.39 | 6.46 | 6.46 | 6,684,418 |
| 15 ene 2024 | 6.52 | 6.60 | 6.43 | 6.55 | 6.55 | 6,238,962 |
| 12 ene 2024 | 6.56 | 6.64 | 6.51 | 6.53 | 6.53 | 9,200,719 |
| 11 ene 2024 | 6.45 | 6.59 | 6.42 | 6.57 | 6.57 | 8,961,705 |
| 10 ene 2024 | 6.46 | 6.53 | 6.36 | 6.43 | 6.43 | 8,810,237 |
| 09 ene 2024 | 6.47 | 6.58 | 6.39 | 6.47 | 6.47 | 12,937,063 |
| 08 ene 2024 | 6.64 | 6.71 | 6.48 | 6.49 | 6.49 | 29,773,901 |
| 05 ene 2024 | 6.75 | 7.29 | 6.67 | 6.73 | 6.73 | 31,320,236 |
| 04 ene 2024 | 6.75 | 6.79 | 6.69 | 6.77 | 6.77 | 4,910,400 |
| 03 ene 2024 | 6.69 | 6.80 | 6.67 | 6.75 | 6.75 | 6,280,100 |
| 02 ene 2024 | 6.67 | 6.73 | 6.65 | 6.70 | 6.70 | 5,519,400 |
| 29 dic 2023 | 6.57 | 6.70 | 6.56 | 6.68 | 6.68 | 5,828,777 |
| 28 dic 2023 | 6.50 | 6.61 | 6.42 | 6.58 | 6.58 | 7,050,456 |
| 27 dic 2023 | 6.48 | 6.52 | 6.42 | 6.50 | 6.50 | 4,527,900 |
| 26 dic 2023 | 6.54 | 6.56 | 6.43 | 6.48 | 6.48 | 5,658,994 |
| 25 dic 2023 | 6.57 | 6.62 | 6.48 | 6.54 | 6.54 | 6,193,900 |
| 22 dic 2023 | 6.71 | 6.71 | 6.59 | 6.61 | 6.61 | 5,738,900 |
| 21 dic 2023 | 6.70 | 6.72 | 6.58 | 6.72 | 6.72 | 5,548,100 |
| 20 dic 2023 | 6.79 | 6.79 | 6.70 | 6.71 | 6.71 | 4,589,500 |
| 19 dic 2023 | 6.75 | 6.81 | 6.66 | 6.75 | 6.75 | 6,210,114 |
| 18 dic 2023 | 6.80 | 6.87 | 6.75 | 6.76 | 6.76 | 5,187,124 |
| 15 dic 2023 | 6.92 | 6.93 | 6.80 | 6.82 | 6.82 | 5,798,500 |
| 14 dic 2023 | 7.03 | 7.03 | 6.90 | 6.91 | 6.91 | 4,755,443 |
| 13 dic 2023 | 6.91 | 7.04 | 6.89 | 6.97 | 6.97 | 7,616,008 |
| 12 dic 2023 | 6.98 | 6.99 | 6.88 | 6.91 | 6.91 | 6,577,900 |
| 11 dic 2023 | 6.96 | 7.01 | 6.82 | 6.98 | 6.98 | 7,449,500 |
| 08 dic 2023 | 7.05 | 7.07 | 6.96 | 6.99 | 6.99 | 7,890,501 |
| 07 dic 2023 | 7.01 | 7.08 | 6.94 | 6.99 | 6.99 | 6,016,600 |
| 06 dic 2023 | 7.00 | 7.09 | 6.96 | 7.02 | 7.02 | 4,871,900 |
| *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.