U.S. markets open in 5 hours 8 minutes
F S&P 500
5,310.25 +6.25 (+0.12%) F Dow Jones
38,850.00 +63.00 (+0.16%) F Nasdaq
18,745.75 +44.75 (+0.24%) E-mini Russell 2000 Index Futur
2,040.50 +3.00 (+0.15%) Petróleo
73.50 +0.25 (+0.34%) Oro
2,353.40 +6.00 (+0.26%)
Giant Network Group Co., Ltd. (002558.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 10.18 | 10.33 | 10.08 | 10.09 | 10.09 | 27,155,697 |
| 04 jun 2024 | 10.19 | 10.36 | 10.11 | 10.34 | 10.34 | 28,166,433 |
| 03 jun 2024 | 10.36 | 10.36 | 10.10 | 10.19 | 10.19 | 34,057,000 |
| 31 may 2024 | 10.18 | 10.51 | 10.18 | 10.39 | 10.39 | 49,342,696 |
| 30 may 2024 | 10.16 | 10.22 | 10.02 | 10.14 | 10.14 | 21,908,436 |
| 29 may 2024 | 10.09 | 10.29 | 10.07 | 10.22 | 10.22 | 23,634,823 |
| 28 may 2024 | 10.29 | 10.29 | 10.10 | 10.12 | 10.12 | 27,887,412 |
| 27 may 2024 | 10.36 | 10.45 | 10.05 | 10.37 | 10.37 | 36,128,340 |
| 24 may 2024 | 10.41 | 10.56 | 10.30 | 10.32 | 10.32 | 32,901,705 |
| 23 may 2024 | 10.77 | 10.77 | 10.42 | 10.45 | 10.45 | 36,212,700 |
| 22 may 2024 | 10.88 | 10.94 | 10.67 | 10.78 | 10.78 | 39,582,419 |
| 21 may 2024 | 10.78 | 11.17 | 10.69 | 10.94 | 10.94 | 57,661,418 |
| 20 may 2024 | 10.60 | 10.83 | 10.44 | 10.79 | 10.79 | 36,210,260 |
| 17 may 2024 | 10.75 | 10.75 | 10.43 | 10.65 | 10.65 | 50,480,018 |
| 16 may 2024 | 10.75 | 10.90 | 10.59 | 10.75 | 10.75 | 44,160,218 |
| 15 may 2024 | 11.18 | 11.25 | 10.90 | 10.91 | 10.91 | 39,325,000 |
| 14 may 2024 | 11.07 | 11.15 | 10.87 | 11.12 | 11.12 | 49,216,445 |
| 13 may 2024 | 10.81 | 10.93 | 10.60 | 10.79 | 10.79 | 37,094,789 |
| 10 may 2024 | 11.22 | 11.36 | 10.95 | 11.00 | 11.00 | 45,454,865 |
| 09 may 2024 | 11.10 | 11.27 | 11.04 | 11.19 | 11.19 | 38,389,144 |
| 08 may 2024 | 11.66 | 11.66 | 11.02 | 11.04 | 11.04 | 67,511,472 |
| 07 may 2024 | 11.92 | 12.06 | 11.60 | 11.66 | 11.66 | 44,488,201 |
| 06 may 2024 | 12.00 | 12.19 | 11.85 | 11.88 | 11.88 | 54,307,322 |
| 30 abr 2024 | 12.05 | 12.11 | 11.65 | 11.79 | 11.79 | 48,296,356 |
| 29 abr 2024 | 11.33 | 11.76 | 11.32 | 11.71 | 11.71 | 48,231,504 |
| 26 abr 2024 | 11.02 | 11.43 | 11.00 | 11.31 | 11.31 | 38,784,093 |
| 25 abr 2024 | 10.93 | 11.18 | 10.86 | 11.02 | 11.02 | 30,246,252 |
| 24 abr 2024 | 10.66 | 11.08 | 10.55 | 11.07 | 11.07 | 48,614,458 |
| 23 abr 2024 | 10.41 | 10.79 | 10.34 | 10.66 | 10.66 | 47,663,745 |
| 22 abr 2024 | 10.17 | 10.50 | 9.95 | 10.34 | 10.34 | 44,215,688 |
| 19 abr 2024 | 10.52 | 10.55 | 10.20 | 10.23 | 10.23 | 33,958,087 |
| 18 abr 2024 | 10.60 | 10.78 | 10.32 | 10.61 | 10.61 | 40,385,922 |
| 17 abr 2024 | 10.45 | 10.76 | 10.42 | 10.69 | 10.69 | 46,976,066 |
| 16 abr 2024 | 10.76 | 10.95 | 10.23 | 10.26 | 10.26 | 49,534,762 |
| 15 abr 2024 | 11.01 | 11.18 | 10.66 | 10.84 | 10.84 | 39,306,407 |
| 12 abr 2024 | 11.29 | 11.37 | 11.03 | 11.03 | 11.03 | 24,927,447 |
| 11 abr 2024 | 10.96 | 11.61 | 10.90 | 11.29 | 11.29 | 46,723,487 |
| 10 abr 2024 | 11.57 | 11.60 | 10.94 | 11.07 | 11.07 | 47,258,544 |
| 09 abr 2024 | 11.60 | 11.83 | 11.50 | 11.67 | 11.67 | 31,544,181 |
| 08 abr 2024 | 11.55 | 11.76 | 11.36 | 11.50 | 11.50 | 31,177,842 |
| 03 abr 2024 | 12.02 | 12.03 | 11.58 | 11.66 | 11.66 | 42,290,942 |
| 02 abr 2024 | 12.29 | 12.34 | 11.88 | 12.17 | 12.17 | 53,389,621 |
| 01 abr 2024 | 11.96 | 12.51 | 11.96 | 12.45 | 12.45 | 52,480,984 |
| 29 mar 2024 | 12.15 | 12.17 | 11.74 | 11.95 | 11.95 | 23,772,817 |
| 28 mar 2024 | 11.81 | 12.40 | 11.79 | 12.24 | 12.24 | 47,432,251 |
| 27 mar 2024 | 12.40 | 12.49 | 11.80 | 11.81 | 11.81 | 50,679,325 |
| 26 mar 2024 | 12.77 | 12.88 | 12.28 | 12.47 | 12.47 | 68,961,372 |
| 25 mar 2024 | 13.65 | 13.86 | 12.74 | 12.77 | 12.77 | 81,124,761 |
| 22 mar 2024 | 13.40 | 14.21 | 13.00 | 13.84 | 13.84 | 98,894,128 |
| 21 mar 2024 | 13.31 | 14.23 | 13.23 | 13.32 | 13.32 | 119,517,473 |
| 20 mar 2024 | 12.40 | 13.14 | 12.35 | 12.94 | 12.94 | 86,858,619 |
| 19 mar 2024 | 12.50 | 12.89 | 12.40 | 12.46 | 12.46 | 65,298,172 |
| 18 mar 2024 | 12.31 | 12.62 | 12.06 | 12.54 | 12.54 | 60,864,820 |
| 15 mar 2024 | 11.94 | 12.20 | 11.73 | 12.19 | 12.19 | 49,233,201 |
| 14 mar 2024 | 12.21 | 12.27 | 11.85 | 11.99 | 11.99 | 58,263,259 |
| 13 mar 2024 | 11.83 | 12.54 | 11.82 | 12.37 | 12.37 | 95,118,942 |
| 12 mar 2024 | 11.66 | 12.09 | 11.66 | 11.80 | 11.80 | 61,429,324 |
| 11 mar 2024 | 11.28 | 11.66 | 11.25 | 11.56 | 11.56 | 38,925,105 |
| 08 mar 2024 | 11.22 | 11.53 | 11.13 | 11.47 | 11.47 | 40,987,200 |
| 07 mar 2024 | 11.83 | 11.99 | 11.20 | 11.24 | 11.24 | 60,666,133 |
| 06 mar 2024 | 11.74 | 11.89 | 11.60 | 11.77 | 11.77 | 42,112,757 |
| 05 mar 2024 | 11.85 | 12.12 | 11.66 | 11.83 | 11.83 | 76,463,403 |
| 04 mar 2024 | 11.95 | 12.20 | 11.58 | 12.08 | 12.08 | 83,636,629 |
| 01 mar 2024 | 11.28 | 11.97 | 11.27 | 11.83 | 11.83 | 91,241,226 |
| 29 feb 2024 | 10.81 | 11.34 | 10.75 | 11.32 | 11.32 | 62,061,785 |
| 28 feb 2024 | 11.25 | 11.83 | 10.86 | 10.92 | 10.92 | 102,649,468 |
| 27 feb 2024 | 10.45 | 11.20 | 10.35 | 11.17 | 11.17 | 75,795,011 |
| 26 feb 2024 | 10.47 | 10.66 | 10.37 | 10.52 | 10.52 | 53,428,869 |
| 23 feb 2024 | 10.60 | 10.61 | 10.30 | 10.55 | 10.55 | 55,605,049 |
| 22 feb 2024 | 10.20 | 10.52 | 10.20 | 10.49 | 10.49 | 50,188,863 |
| 21 feb 2024 | 10.00 | 10.50 | 9.93 | 10.18 | 10.18 | 57,313,141 |
| 20 feb 2024 | 10.08 | 10.17 | 9.83 | 10.14 | 10.14 | 50,385,842 |
| 19 feb 2024 | 10.02 | 10.27 | 9.77 | 10.23 | 10.23 | 75,537,300 |
| 08 feb 2024 | 9.30 | 9.85 | 9.28 | 9.65 | 9.65 | 71,725,507 |
| 07 feb 2024 | 9.01 | 9.45 | 8.91 | 9.35 | 9.35 | 72,714,635 |
| 06 feb 2024 | 8.15 | 9.09 | 8.06 | 9.05 | 9.05 | 76,356,818 |
| 05 feb 2024 | 8.98 | 9.02 | 8.17 | 8.30 | 8.30 | 77,303,957 |
| 02 feb 2024 | 9.26 | 9.69 | 8.71 | 9.08 | 9.08 | 58,249,965 |
| 01 feb 2024 | 9.10 | 9.50 | 8.87 | 9.20 | 9.20 | 48,923,028 |
| 31 ene 2024 | 9.63 | 9.82 | 9.17 | 9.20 | 9.20 | 43,683,349 |
| 30 ene 2024 | 9.87 | 10.04 | 9.62 | 9.64 | 9.64 | 35,031,716 |
| 29 ene 2024 | 10.27 | 10.33 | 9.82 | 9.90 | 9.90 | 46,706,216 |
| 26 ene 2024 | 10.26 | 10.74 | 10.15 | 10.33 | 10.33 | 67,537,528 |
| 25 ene 2024 | 9.93 | 10.24 | 9.76 | 10.23 | 10.23 | 48,660,801 |
| 24 ene 2024 | 9.91 | 9.96 | 9.50 | 9.93 | 9.93 | 47,341,029 |
| 23 ene 2024 | 9.53 | 9.96 | 9.39 | 9.85 | 9.85 | 65,073,038 |
| 22 ene 2024 | 10.27 | 10.32 | 9.33 | 9.43 | 9.43 | 71,705,889 |
| 19 ene 2024 | 10.37 | 10.64 | 10.27 | 10.32 | 10.32 | 68,078,651 |
| 18 ene 2024 | 10.14 | 10.28 | 9.87 | 10.25 | 10.25 | 48,519,735 |
| 17 ene 2024 | 10.40 | 10.48 | 10.16 | 10.16 | 10.16 | 33,024,735 |
| 16 ene 2024 | 10.61 | 10.64 | 10.30 | 10.48 | 10.48 | 40,677,012 |
| 15 ene 2024 | 10.61 | 10.87 | 10.51 | 10.64 | 10.64 | 32,347,816 |
| 12 ene 2024 | 10.78 | 10.92 | 10.63 | 10.65 | 10.65 | 30,724,609 |
| 11 ene 2024 | 10.55 | 10.94 | 10.48 | 10.88 | 10.88 | 37,506,619 |
| 10 ene 2024 | 10.79 | 10.85 | 10.52 | 10.56 | 10.56 | 42,195,569 |
| 09 ene 2024 | 11.08 | 11.26 | 10.78 | 10.89 | 10.89 | 49,356,745 |
| 08 ene 2024 | 11.16 | 11.36 | 11.03 | 11.07 | 11.07 | 44,314,897 |
| 05 ene 2024 | 11.60 | 11.63 | 11.16 | 11.27 | 11.27 | 53,905,453 |
| 04 ene 2024 | 11.51 | 11.85 | 11.28 | 11.61 | 11.61 | 63,357,471 |
| 03 ene 2024 | 11.31 | 11.83 | 11.12 | 11.55 | 11.55 | 81,523,275 |
| *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.