Tianshan Aluminum Group Co.,Ltd (002532.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 8.18 | 8.08 | 7.84 | 7.90 | 7.90 | 33,171,308 |
| 26 jun 2024 | 7.97 | 8.10 | 7.83 | 8.07 | 8.07 | 30,839,556 |
| 25 jun 2024 | 7.85 | 8.15 | 7.81 | 8.00 | 8.00 | 30,666,403 |
| 24 jun 2024 | 8.05 | 8.08 | 7.80 | 7.86 | 7.86 | 51,828,400 |
| 21 jun 2024 | 8.18 | 8.23 | 8.05 | 8.08 | 8.08 | 40,331,711 |
| 20 jun 2024 | 8.13 | 8.33 | 8.08 | 8.17 | 8.17 | 42,980,627 |
| 19 jun 2024 | 8.05 | 8.28 | 8.04 | 8.07 | 8.07 | 53,130,676 |
| 18 jun 2024 | 7.85 | 8.05 | 7.74 | 8.02 | 8.02 | 51,970,038 |
| 17 jun 2024 | 7.90 | 8.02 | 7.75 | 7.78 | 7.78 | 53,264,725 |
| 14 jun 2024 | 7.89 | 8.00 | 7.80 | 7.91 | 7.91 | 51,713,860 |
| 13 jun 2024 | 8.04 | 8.07 | 7.76 | 7.85 | 7.85 | 68,496,568 |
| 12 jun 2024 | 7.97 | 8.17 | 7.91 | 8.11 | 8.11 | 48,990,367 |
| 11 jun 2024 | 7.81 | 7.99 | 7.77 | 7.96 | 7.96 | 62,205,000 |
| 07 jun 2024 | 8.14 | 8.25 | 8.01 | 8.19 | 8.19 | 44,753,050 |
| 06 jun 2024 | 8.26 | 8.28 | 8.00 | 8.08 | 8.08 | 68,490,540 |
| 05 jun 2024 | 8.45 | 8.45 | 8.11 | 8.13 | 8.13 | 78,447,001 |
| 04 jun 2024 | 8.30 | 8.63 | 8.27 | 8.59 | 8.59 | 69,181,983 |
| 03 jun 2024 | 8.30 | 8.57 | 8.18 | 8.29 | 8.29 | 66,963,283 |
| 31 may 2024 | 8.52 | 8.71 | 8.46 | 8.58 | 8.58 | 65,499,523 |
| 30 may 2024 | 8.99 | 9.15 | 8.51 | 8.58 | 8.58 | 100,695,821 |
| 29 may 2024 | 8.29 | 8.78 | 8.20 | 8.61 | 8.61 | 92,076,760 |
| 28 may 2024 | 8.29 | 8.52 | 8.25 | 8.28 | 8.28 | 64,115,002 |
| 27 may 2024 | 8.01 | 8.29 | 8.01 | 8.26 | 8.26 | 76,314,520 |
| 24 may 2024 | 7.90 | 8.12 | 7.89 | 7.99 | 7.99 | 32,205,700 |
| 23 may 2024 | 7.81 | 8.15 | 7.74 | 7.95 | 7.95 | 76,365,467 |
| 22 may 2024 | 8.36 | 8.56 | 8.15 | 8.17 | 8.17 | 91,398,628 |
| 22 may 2024 | 0.15 Dividendo | |||||
| 21 may 2024 | 8.77 | 8.87 | 8.38 | 8.49 | 8.34 | 104,971,141 |
| 20 may 2024 | 8.18 | 8.52 | 8.04 | 8.41 | 8.26 | 131,540,423 |
| 17 may 2024 | 7.73 | 7.95 | 7.70 | 7.93 | 7.79 | 83,140,997 |
| 16 may 2024 | 7.82 | 7.89 | 7.65 | 7.75 | 7.61 | 73,653,122 |
| 15 may 2024 | 7.86 | 7.96 | 7.72 | 7.75 | 7.61 | 66,913,600 |
| 14 may 2024 | 8.03 | 8.15 | 7.86 | 7.98 | 7.84 | 71,675,448 |
| 13 may 2024 | 7.80 | 8.10 | 7.73 | 7.99 | 7.85 | 87,069,569 |
| 10 may 2024 | 7.73 | 8.07 | 7.70 | 7.99 | 7.85 | 118,865,824 |
| 09 may 2024 | 7.56 | 7.77 | 7.55 | 7.66 | 7.52 | 53,987,955 |
| 08 may 2024 | 7.65 | 7.70 | 7.53 | 7.55 | 7.42 | 54,696,004 |
| 07 may 2024 | 7.70 | 7.88 | 7.67 | 7.68 | 7.54 | 71,826,095 |
| 06 may 2024 | 7.56 | 7.78 | 7.36 | 7.70 | 7.56 | 79,307,741 |
| 30 abr 2024 | 7.40 | 7.81 | 7.40 | 7.56 | 7.43 | 105,489,050 |
| 29 abr 2024 | 7.38 | 7.45 | 7.23 | 7.43 | 7.30 | 89,715,460 |
| 26 abr 2024 | 7.14 | 7.55 | 7.09 | 7.49 | 7.36 | 115,496,100 |
| 25 abr 2024 | 6.93 | 7.51 | 6.93 | 7.14 | 7.01 | 142,878,681 |
| 24 abr 2024 | 6.80 | 7.03 | 6.74 | 7.01 | 6.89 | 52,841,808 |
| 23 abr 2024 | 6.95 | 6.98 | 6.77 | 6.82 | 6.70 | 78,905,710 |
| 22 abr 2024 | 7.26 | 7.36 | 6.98 | 6.98 | 6.86 | 105,672,928 |
| 19 abr 2024 | 7.05 | 7.23 | 6.89 | 6.95 | 6.83 | 61,813,896 |
| 18 abr 2024 | 6.91 | 7.06 | 6.90 | 7.01 | 6.89 | 53,711,270 |
| 17 abr 2024 | 6.86 | 7.00 | 6.80 | 7.00 | 6.88 | 73,045,187 |
| 16 abr 2024 | 6.97 | 7.09 | 6.81 | 6.88 | 6.76 | 66,515,837 |
| 15 abr 2024 | 7.08 | 7.18 | 6.85 | 7.06 | 6.94 | 99,999,725 |
| 12 abr 2024 | 6.96 | 7.03 | 6.90 | 6.95 | 6.83 | 47,253,690 |
| 11 abr 2024 | 6.89 | 7.15 | 6.83 | 6.93 | 6.81 | 66,011,550 |
| 10 abr 2024 | 6.89 | 7.02 | 6.85 | 6.95 | 6.83 | 59,805,362 |
| 09 abr 2024 | 6.87 | 7.07 | 6.81 | 6.90 | 6.78 | 81,167,209 |
| 08 abr 2024 | 7.16 | 7.27 | 6.96 | 6.99 | 6.87 | 96,172,049 |
| 03 abr 2024 | 6.95 | 7.21 | 6.85 | 7.14 | 7.01 | 83,144,665 |
| 02 abr 2024 | 6.80 | 6.94 | 6.78 | 6.87 | 6.75 | 40,701,617 |
| 01 abr 2024 | 6.67 | 6.90 | 6.63 | 6.88 | 6.76 | 70,300,135 |
| 29 mar 2024 | 6.43 | 6.53 | 6.40 | 6.59 | 6.47 | 30,704,760 |
| 28 mar 2024 | 6.20 | 6.55 | 6.18 | 6.39 | 6.28 | 59,322,370 |
| 27 mar 2024 | 6.32 | 6.37 | 6.20 | 6.20 | 6.09 | 33,801,854 |
| 26 mar 2024 | 6.37 | 6.43 | 6.24 | 6.33 | 6.22 | 37,954,112 |
| 25 mar 2024 | 6.20 | 6.54 | 6.19 | 6.36 | 6.25 | 73,763,167 |
| 22 mar 2024 | 6.25 | 6.41 | 6.19 | 6.23 | 6.12 | 50,329,302 |
| 21 mar 2024 | 6.23 | 6.34 | 6.13 | 6.29 | 6.18 | 47,016,519 |
| 20 mar 2024 | 6.12 | 6.19 | 6.08 | 6.16 | 6.05 | 30,432,259 |
| 19 mar 2024 | 6.16 | 6.26 | 6.13 | 6.14 | 6.03 | 34,358,159 |
| 18 mar 2024 | 6.17 | 6.21 | 6.08 | 6.16 | 6.05 | 45,518,126 |
| 15 mar 2024 | 5.91 | 6.17 | 5.86 | 6.16 | 6.05 | 69,554,760 |
| 14 mar 2024 | 5.97 | 6.05 | 5.90 | 5.97 | 5.86 | 41,984,400 |
| 13 mar 2024 | 5.87 | 5.97 | 5.82 | 5.92 | 5.82 | 29,314,015 |
| 12 mar 2024 | 5.94 | 5.94 | 5.84 | 5.87 | 5.77 | 28,993,100 |
| 11 mar 2024 | 5.92 | 5.97 | 5.86 | 5.94 | 5.84 | 29,740,298 |
| 08 mar 2024 | 5.90 | 5.95 | 5.80 | 5.94 | 5.84 | 36,202,807 |
| 07 mar 2024 | 5.75 | 6.02 | 5.74 | 5.83 | 5.73 | 81,805,091 |
| 06 mar 2024 | 5.71 | 5.77 | 5.65 | 5.72 | 5.62 | 26,322,400 |
| 05 mar 2024 | 5.69 | 5.74 | 5.63 | 5.72 | 5.62 | 35,930,755 |
| 04 mar 2024 | 5.64 | 5.72 | 5.58 | 5.71 | 5.61 | 38,379,781 |
| 01 mar 2024 | 5.67 | 5.70 | 5.61 | 5.64 | 5.54 | 30,079,189 |
| 29 feb 2024 | 5.50 | 5.67 | 5.49 | 5.67 | 5.57 | 39,106,523 |
| 28 feb 2024 | 5.65 | 5.75 | 5.52 | 5.52 | 5.42 | 52,379,377 |
| 27 feb 2024 | 5.64 | 5.68 | 5.58 | 5.66 | 5.56 | 37,591,305 |
| 26 feb 2024 | 5.70 | 5.77 | 5.64 | 5.65 | 5.55 | 36,104,233 |
| 23 feb 2024 | 5.77 | 5.80 | 5.66 | 5.74 | 5.64 | 32,969,697 |
| 22 feb 2024 | 5.76 | 5.80 | 5.70 | 5.77 | 5.67 | 31,730,803 |
| 21 feb 2024 | 5.81 | 5.93 | 5.75 | 5.77 | 5.67 | 36,252,501 |
| 20 feb 2024 | 5.77 | 5.83 | 5.71 | 5.79 | 5.69 | 24,097,345 |
| 19 feb 2024 | 5.97 | 5.97 | 5.72 | 5.82 | 5.72 | 41,234,856 |
| 08 feb 2024 | 5.79 | 6.06 | 5.76 | 5.83 | 5.73 | 71,895,249 |
| 07 feb 2024 | 5.39 | 5.78 | 5.36 | 5.76 | 5.66 | 69,442,636 |
| 06 feb 2024 | 4.86 | 5.40 | 4.86 | 5.39 | 5.29 | 59,023,420 |
| 05 feb 2024 | 4.96 | 5.09 | 4.68 | 4.91 | 4.82 | 45,382,078 |
| 02 feb 2024 | 5.21 | 5.28 | 4.89 | 5.04 | 4.95 | 32,351,319 |
| 01 feb 2024 | 5.18 | 5.28 | 5.11 | 5.20 | 5.11 | 27,523,077 |
| 31 ene 2024 | 5.29 | 5.39 | 5.21 | 5.23 | 5.14 | 24,078,253 |
| 30 ene 2024 | 5.41 | 5.50 | 5.31 | 5.32 | 5.23 | 27,137,332 |
| 29 ene 2024 | 5.54 | 5.59 | 5.42 | 5.44 | 5.34 | 31,684,989 |
| 26 ene 2024 | 5.53 | 5.62 | 5.50 | 5.53 | 5.43 | 29,423,783 |
| 25 ene 2024 | 5.40 | 5.55 | 5.40 | 5.54 | 5.44 | 28,203,200 |
| *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.