U.S. markets open in 4 hours 27 minutes
F S&P 500
5,549.75 +12.75 (+0.23%) F Dow Jones
39,528.00 +2.00 (+0.01%) F Nasdaq
20,052.75 +80.50 (+0.40%) E-mini Russell 2000 Index Futur
2,046.10 +1.20 (+0.06%) Petróleo
81.17 +0.34 (+0.42%) Oro
2,328.60 -2.20 (-0.09%)
OFILM Group Co., Ltd. (002456.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 7.90 | 7.75 | 7.23 | 7.69 | 7.69 | 98,808,739 |
| 25 jun 2024 | 7.63 | 7.67 | 7.25 | 7.32 | 7.32 | 96,021,500 |
| 24 jun 2024 | 7.92 | 7.97 | 7.60 | 7.61 | 7.61 | 81,845,716 |
| 21 jun 2024 | 7.90 | 8.00 | 7.78 | 7.96 | 7.96 | 60,043,469 |
| 20 jun 2024 | 8.15 | 8.19 | 7.92 | 7.92 | 7.92 | 82,154,093 |
| 19 jun 2024 | 8.29 | 8.34 | 8.15 | 8.16 | 8.16 | 84,873,994 |
| 18 jun 2024 | 8.19 | 8.38 | 8.14 | 8.28 | 8.28 | 124,159,876 |
| 17 jun 2024 | 8.02 | 8.33 | 7.96 | 8.21 | 8.21 | 148,991,385 |
| 14 jun 2024 | 7.86 | 8.05 | 7.78 | 8.04 | 8.04 | 102,291,262 |
| 13 jun 2024 | 7.95 | 8.12 | 7.91 | 7.92 | 7.92 | 90,763,844 |
| 12 jun 2024 | 7.81 | 8.09 | 7.81 | 7.98 | 7.98 | 121,729,215 |
| 11 jun 2024 | 7.65 | 7.79 | 7.52 | 7.77 | 7.77 | 63,273,809 |
| 07 jun 2024 | 7.70 | 7.83 | 7.57 | 7.69 | 7.69 | 69,104,812 |
| 06 jun 2024 | 7.84 | 7.93 | 7.66 | 7.67 | 7.67 | 87,206,326 |
| 05 jun 2024 | 7.90 | 8.00 | 7.83 | 7.83 | 7.83 | 69,616,930 |
| 04 jun 2024 | 7.86 | 7.93 | 7.75 | 7.90 | 7.90 | 68,838,214 |
| 03 jun 2024 | 8.04 | 8.10 | 7.84 | 7.92 | 7.92 | 99,708,614 |
| 31 may 2024 | 7.99 | 8.20 | 7.98 | 8.09 | 8.09 | 108,088,575 |
| 30 may 2024 | 7.91 | 8.08 | 7.83 | 7.98 | 7.98 | 69,107,170 |
| 29 may 2024 | 7.88 | 8.01 | 7.84 | 7.97 | 7.97 | 67,323,458 |
| 28 may 2024 | 8.00 | 8.08 | 7.88 | 7.89 | 7.89 | 66,682,617 |
| 27 may 2024 | 7.88 | 8.06 | 7.76 | 8.05 | 8.05 | 92,090,351 |
| 24 may 2024 | 8.09 | 8.11 | 7.85 | 7.90 | 7.90 | 109,213,894 |
| 23 may 2024 | 8.29 | 8.29 | 8.08 | 8.10 | 8.10 | 97,922,854 |
| 22 may 2024 | 8.32 | 8.41 | 8.21 | 8.33 | 8.33 | 80,957,409 |
| 21 may 2024 | 8.29 | 8.42 | 8.21 | 8.32 | 8.32 | 97,922,662 |
| 20 may 2024 | 8.27 | 8.38 | 8.20 | 8.32 | 8.32 | 88,598,653 |
| 17 may 2024 | 8.18 | 8.26 | 8.08 | 8.26 | 8.26 | 82,498,590 |
| 16 may 2024 | 8.30 | 8.35 | 8.15 | 8.18 | 8.18 | 80,752,618 |
| 15 may 2024 | 8.25 | 8.41 | 8.17 | 8.25 | 8.25 | 77,552,800 |
| 14 may 2024 | 8.21 | 8.42 | 8.21 | 8.29 | 8.29 | 86,537,934 |
| 13 may 2024 | 8.30 | 8.34 | 8.13 | 8.21 | 8.21 | 98,577,282 |
| 10 may 2024 | 8.53 | 8.57 | 8.30 | 8.35 | 8.35 | 126,353,952 |
| 09 may 2024 | 8.58 | 8.67 | 8.51 | 8.61 | 8.61 | 110,077,310 |
| 08 may 2024 | 8.85 | 8.86 | 8.57 | 8.62 | 8.62 | 131,497,924 |
| 07 may 2024 | 9.09 | 9.11 | 8.87 | 8.91 | 8.91 | 140,171,446 |
| 06 may 2024 | 8.90 | 9.23 | 8.85 | 9.10 | 9.10 | 188,634,610 |
| 30 abr 2024 | 8.90 | 9.06 | 8.80 | 8.80 | 8.80 | 252,472,602 |
| 29 abr 2024 | 9.16 | 9.44 | 9.10 | 9.36 | 9.36 | 174,965,013 |
| 26 abr 2024 | 8.78 | 9.21 | 8.78 | 9.17 | 9.17 | 177,316,090 |
| 25 abr 2024 | 8.63 | 9.03 | 8.59 | 8.88 | 8.88 | 165,796,385 |
| 24 abr 2024 | 8.56 | 8.75 | 8.40 | 8.71 | 8.71 | 143,830,590 |
| 23 abr 2024 | 8.87 | 8.94 | 8.45 | 8.51 | 8.51 | 158,534,393 |
| 22 abr 2024 | 8.92 | 9.07 | 8.70 | 8.73 | 8.73 | 154,357,591 |
| 19 abr 2024 | 9.37 | 9.48 | 9.03 | 9.10 | 9.10 | 212,283,853 |
| 18 abr 2024 | 9.45 | 9.95 | 9.33 | 9.51 | 9.51 | 295,928,698 |
| 17 abr 2024 | 9.05 | 9.47 | 8.98 | 9.46 | 9.46 | 215,100,888 |
| 16 abr 2024 | 9.15 | 9.24 | 8.73 | 8.90 | 8.90 | 206,283,111 |
| 15 abr 2024 | 9.14 | 9.40 | 9.02 | 9.18 | 9.18 | 193,795,822 |
| 12 abr 2024 | 9.23 | 9.41 | 9.03 | 9.07 | 9.07 | 185,774,699 |
| 11 abr 2024 | 9.40 | 9.69 | 9.20 | 9.31 | 9.31 | 158,048,135 |
| 10 abr 2024 | 9.80 | 9.81 | 9.50 | 9.51 | 9.51 | 144,932,759 |
| 09 abr 2024 | 9.65 | 9.99 | 9.41 | 9.92 | 9.92 | 206,842,517 |
| 08 abr 2024 | 10.16 | 10.16 | 9.74 | 9.76 | 9.76 | 213,939,299 |
| 03 abr 2024 | 10.34 | 10.43 | 9.95 | 10.17 | 10.17 | 230,738,834 |
| 02 abr 2024 | 10.48 | 10.48 | 10.19 | 10.34 | 10.34 | 233,017,189 |
| 01 abr 2024 | 10.42 | 10.60 | 10.31 | 10.51 | 10.51 | 294,243,216 |
| 29 mar 2024 | 10.05 | 10.26 | 9.83 | 10.42 | 10.42 | 161,402,257 |
| 28 mar 2024 | 9.30 | 10.26 | 9.28 | 10.06 | 10.06 | 387,540,459 |
| 27 mar 2024 | 10.00 | 10.00 | 9.31 | 9.33 | 9.33 | 274,660,424 |
| 26 mar 2024 | 9.91 | 10.15 | 9.75 | 10.06 | 10.06 | 274,154,945 |
| 25 mar 2024 | 10.64 | 10.70 | 9.83 | 10.00 | 10.00 | 323,290,150 |
| 22 mar 2024 | 10.36 | 10.56 | 10.22 | 10.44 | 10.44 | 268,783,353 |
| 21 mar 2024 | 10.41 | 10.49 | 10.22 | 10.32 | 10.32 | 229,387,146 |
| 20 mar 2024 | 10.33 | 10.64 | 10.30 | 10.51 | 10.51 | 288,189,669 |
| 19 mar 2024 | 10.48 | 10.88 | 10.38 | 10.40 | 10.40 | 400,895,500 |
| 18 mar 2024 | 9.86 | 10.71 | 9.81 | 10.50 | 10.50 | 442,970,539 |
| 15 mar 2024 | 9.52 | 9.88 | 9.26 | 9.79 | 9.79 | 343,980,213 |
| 14 mar 2024 | 9.45 | 9.82 | 9.38 | 9.64 | 9.64 | 255,462,709 |
| 13 mar 2024 | 9.60 | 9.74 | 9.49 | 9.53 | 9.53 | 223,411,515 |
| 12 mar 2024 | 9.75 | 9.87 | 9.48 | 9.63 | 9.63 | 305,395,933 |
| 11 mar 2024 | 9.27 | 9.78 | 9.16 | 9.75 | 9.75 | 330,265,697 |
| 08 mar 2024 | 9.09 | 9.44 | 8.96 | 9.30 | 9.30 | 289,121,023 |
| 07 mar 2024 | 9.60 | 9.69 | 9.10 | 9.10 | 9.10 | 401,170,126 |
| 06 mar 2024 | 9.16 | 9.99 | 9.11 | 9.71 | 9.71 | 494,826,245 |
| 05 mar 2024 | 8.71 | 9.78 | 8.56 | 9.39 | 9.39 | 598,649,856 |
| 04 mar 2024 | 8.96 | 9.20 | 8.64 | 8.89 | 8.89 | 420,939,098 |
| 01 mar 2024 | 8.36 | 8.89 | 8.28 | 8.65 | 8.65 | 502,370,126 |
| 29 feb 2024 | 7.35 | 8.16 | 7.35 | 8.16 | 8.16 | 256,624,795 |
| 28 feb 2024 | 7.98 | 8.03 | 7.41 | 7.42 | 7.42 | 238,352,370 |
| 27 feb 2024 | 7.70 | 8.08 | 7.64 | 7.98 | 7.98 | 208,285,549 |
| 26 feb 2024 | 7.66 | 7.93 | 7.52 | 7.76 | 7.76 | 219,158,641 |
| 23 feb 2024 | 7.58 | 7.63 | 7.36 | 7.60 | 7.60 | 163,251,569 |
| 22 feb 2024 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 139,265,098 |
| 21 feb 2024 | 7.08 | 7.49 | 7.06 | 7.28 | 7.28 | 164,896,437 |
| 20 feb 2024 | 7.10 | 7.24 | 7.00 | 7.18 | 7.18 | 130,760,708 |
| 19 feb 2024 | 7.11 | 7.17 | 6.97 | 7.17 | 7.17 | 174,481,635 |
| 08 feb 2024 | 6.92 | 7.11 | 6.87 | 6.98 | 6.98 | 182,718,014 |
| 07 feb 2024 | 6.61 | 7.07 | 6.53 | 6.83 | 6.83 | 218,637,126 |
| 06 feb 2024 | 5.98 | 6.67 | 5.94 | 6.60 | 6.60 | 197,344,205 |
| 05 feb 2024 | 6.35 | 6.40 | 5.91 | 6.06 | 6.06 | 156,509,921 |
| 02 feb 2024 | 6.76 | 6.87 | 6.20 | 6.48 | 6.48 | 125,921,962 |
| 01 feb 2024 | 6.68 | 6.94 | 6.59 | 6.76 | 6.76 | 121,287,085 |
| 31 ene 2024 | 6.97 | 7.02 | 6.61 | 6.66 | 6.66 | 107,894,651 |
| 30 ene 2024 | 7.13 | 7.28 | 6.94 | 6.97 | 6.97 | 91,958,449 |
| 29 ene 2024 | 7.45 | 7.53 | 7.16 | 7.20 | 7.20 | 116,250,823 |
| 26 ene 2024 | 7.52 | 7.75 | 7.44 | 7.47 | 7.47 | 166,530,789 |
| 25 ene 2024 | 7.39 | 7.62 | 7.30 | 7.59 | 7.59 | 204,568,084 |
| 24 ene 2024 | 7.35 | 7.58 | 7.17 | 7.45 | 7.45 | 223,983,784 |
| 23 ene 2024 | 7.29 | 7.55 | 7.16 | 7.35 | 7.35 | 253,109,380 |
| *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.