U.S. markets closed
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,514.00 -12.00 (-0.03%) F Nasdaq
19,998.25 +26.00 (+0.13%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
81.11 +0.28 (+0.35%) Oro
2,331.10 +0.30 (+0.01%)
Suzhou Hycan Holdings Co., Ltd. (002787.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 10:49AM CST. Mercado abierto.
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 | 6.56 | 6.61 | 6.48 | 6.56 | 6.56 | 1,189,400 |
| 25 jun 2024 | 6.53 | 6.65 | 6.48 | 6.56 | 6.56 | 3,947,697 |
| 24 jun 2024 | 6.76 | 6.76 | 6.45 | 6.50 | 6.50 | 4,731,300 |
| 21 jun 2024 | 6.84 | 7.15 | 6.68 | 6.78 | 6.78 | 3,417,675 |
| 20 jun 2024 | 7.23 | 7.23 | 6.86 | 6.86 | 6.86 | 4,822,800 |
| 19 jun 2024 | 7.19 | 7.28 | 7.08 | 7.16 | 7.16 | 4,222,175 |
| 18 jun 2024 | 6.94 | 7.28 | 6.88 | 7.19 | 7.19 | 5,937,467 |
| 17 jun 2024 | 6.79 | 7.02 | 6.68 | 6.92 | 6.92 | 5,723,685 |
| 14 jun 2024 | 6.95 | 6.99 | 6.76 | 6.82 | 6.82 | 3,389,414 |
| 13 jun 2024 | 7.01 | 7.05 | 6.87 | 6.92 | 6.92 | 3,373,100 |
| 12 jun 2024 | 6.78 | 7.00 | 6.75 | 6.98 | 6.98 | 3,684,600 |
| 11 jun 2024 | 6.81 | 6.86 | 6.69 | 6.76 | 6.76 | 4,854,600 |
| 07 jun 2024 | 6.52 | 6.89 | 6.52 | 6.81 | 6.81 | 8,788,600 |
| 06 jun 2024 | 6.88 | 6.95 | 6.32 | 6.40 | 6.40 | 9,318,463 |
| 05 jun 2024 | 6.99 | 6.99 | 6.80 | 6.83 | 6.83 | 6,346,296 |
| 04 jun 2024 | 7.12 | 7.28 | 6.94 | 7.03 | 7.03 | 7,382,653 |
| 03 jun 2024 | 7.31 | 7.43 | 7.19 | 7.31 | 7.31 | 5,830,863 |
| 31 may 2024 | 7.43 | 7.43 | 7.30 | 7.33 | 7.33 | 4,533,700 |
| 30 may 2024 | 7.46 | 7.49 | 7.33 | 7.36 | 7.36 | 3,083,900 |
| 29 may 2024 | 7.48 | 7.58 | 7.37 | 7.46 | 7.46 | 3,975,500 |
| 28 may 2024 | 7.63 | 7.68 | 7.47 | 7.50 | 7.50 | 4,380,600 |
| 27 may 2024 | 7.56 | 7.64 | 7.43 | 7.61 | 7.61 | 4,668,400 |
| 24 may 2024 | 7.59 | 7.72 | 7.43 | 7.48 | 7.48 | 4,440,200 |
| 23 may 2024 | 7.76 | 7.76 | 7.53 | 7.57 | 7.57 | 5,454,600 |
| 22 may 2024 | 7.77 | 7.86 | 7.66 | 7.76 | 7.76 | 4,205,000 |
| 21 may 2024 | 7.92 | 7.96 | 7.76 | 7.79 | 7.79 | 3,654,975 |
| 20 may 2024 | 8.07 | 8.09 | 7.90 | 7.93 | 7.93 | 5,233,100 |
| 17 may 2024 | 8.04 | 8.08 | 7.91 | 8.06 | 8.06 | 4,534,400 |
| 16 may 2024 | 7.95 | 8.14 | 7.95 | 8.04 | 8.04 | 4,136,400 |
| 15 may 2024 | 7.89 | 8.15 | 7.89 | 7.97 | 7.97 | 6,559,400 |
| 14 may 2024 | 7.80 | 8.00 | 7.75 | 7.92 | 7.92 | 5,654,800 |
| 13 may 2024 | 8.01 | 8.02 | 7.62 | 7.80 | 7.80 | 7,587,196 |
| 10 may 2024 | 8.29 | 8.30 | 8.00 | 8.04 | 8.04 | 5,805,900 |
| 09 may 2024 | 8.15 | 8.32 | 8.03 | 8.27 | 8.27 | 4,463,080 |
| 08 may 2024 | 8.13 | 8.20 | 8.00 | 8.13 | 8.13 | 5,842,600 |
| 07 may 2024 | 8.15 | 8.25 | 8.00 | 8.08 | 8.08 | 7,121,105 |
| 06 may 2024 | 8.08 | 8.25 | 8.00 | 8.15 | 8.15 | 9,295,422 |
| 30 abr 2024 | 7.81 | 7.95 | 7.77 | 7.92 | 7.92 | 8,587,000 |
| 29 abr 2024 | 7.36 | 7.84 | 7.35 | 7.79 | 7.79 | 12,104,284 |
| 26 abr 2024 | 7.49 | 7.59 | 7.31 | 7.42 | 7.42 | 12,128,984 |
| 25 abr 2024 | 7.21 | 7.80 | 7.21 | 7.56 | 7.56 | 18,599,591 |
| 24 abr 2024 | 7.06 | 7.13 | 6.94 | 7.09 | 7.09 | 6,748,855 |
| 23 abr 2024 | 7.21 | 7.26 | 6.90 | 6.97 | 6.97 | 12,317,149 |
| 22 abr 2024 | 7.11 | 7.45 | 6.79 | 7.30 | 7.30 | 11,063,789 |
| 19 abr 2024 | 7.05 | 7.33 | 6.92 | 7.11 | 7.11 | 9,300,492 |
| 18 abr 2024 | 6.93 | 7.15 | 6.73 | 6.98 | 6.98 | 8,376,335 |
| 17 abr 2024 | 6.44 | 6.95 | 6.42 | 6.90 | 6.90 | 11,417,412 |
| 16 abr 2024 | 7.10 | 7.10 | 6.42 | 6.42 | 6.42 | 13,454,300 |
| 15 abr 2024 | 7.42 | 7.48 | 6.91 | 7.13 | 7.13 | 15,373,078 |
| 12 abr 2024 | 7.79 | 8.00 | 7.48 | 7.50 | 7.50 | 15,605,800 |
| 11 abr 2024 | 7.50 | 8.02 | 7.50 | 7.81 | 7.81 | 19,178,973 |
| 10 abr 2024 | 7.50 | 7.50 | 7.21 | 7.29 | 7.29 | 5,193,400 |
| 09 abr 2024 | 7.45 | 7.53 | 7.35 | 7.51 | 7.51 | 3,681,919 |
| 08 abr 2024 | 7.61 | 7.69 | 7.44 | 7.49 | 7.49 | 5,448,273 |
| 03 abr 2024 | 7.85 | 7.88 | 7.57 | 7.61 | 7.61 | 6,033,300 |
| 02 abr 2024 | 7.60 | 7.98 | 7.58 | 7.85 | 7.85 | 8,049,684 |
| 01 abr 2024 | 7.45 | 7.75 | 7.45 | 7.63 | 7.63 | 6,110,600 |
| 29 mar 2024 | 7.33 | 7.45 | 7.25 | 7.45 | 7.45 | 3,670,500 |
| 28 mar 2024 | 7.20 | 7.46 | 7.18 | 7.33 | 7.33 | 5,858,300 |
| 27 mar 2024 | 7.49 | 7.59 | 7.22 | 7.24 | 7.24 | 6,017,800 |
| 26 mar 2024 | 7.37 | 7.58 | 7.33 | 7.48 | 7.48 | 6,282,547 |
| 25 mar 2024 | 7.88 | 7.93 | 7.35 | 7.37 | 7.37 | 10,228,263 |
| 22 mar 2024 | 7.65 | 7.99 | 7.40 | 7.86 | 7.86 | 13,461,372 |
| 21 mar 2024 | 7.42 | 7.64 | 7.37 | 7.61 | 7.61 | 5,990,938 |
| 20 mar 2024 | 7.21 | 7.35 | 7.18 | 7.35 | 7.35 | 3,853,107 |
| 19 mar 2024 | 7.23 | 7.34 | 7.17 | 7.22 | 7.22 | 4,760,800 |
| 18 mar 2024 | 6.99 | 7.26 | 6.99 | 7.21 | 7.21 | 5,979,194 |
| 15 mar 2024 | 6.94 | 7.07 | 6.87 | 7.00 | 7.00 | 5,296,181 |
| 14 mar 2024 | 6.90 | 7.16 | 6.83 | 7.02 | 7.02 | 8,465,000 |
| 13 mar 2024 | 6.91 | 6.93 | 6.74 | 6.89 | 6.89 | 4,874,200 |
| 12 mar 2024 | 6.64 | 6.90 | 6.64 | 6.85 | 6.85 | 5,989,910 |
| 11 mar 2024 | 6.66 | 6.74 | 6.54 | 6.64 | 6.64 | 4,494,962 |
| 08 mar 2024 | 6.45 | 6.56 | 6.41 | 6.51 | 6.51 | 4,264,300 |
| 07 mar 2024 | 6.56 | 6.62 | 6.41 | 6.47 | 6.47 | 6,542,762 |
| 06 mar 2024 | 6.28 | 6.85 | 6.27 | 6.50 | 6.50 | 8,856,300 |
| 05 mar 2024 | 6.39 | 6.45 | 6.28 | 6.30 | 6.30 | 5,603,450 |
| 04 mar 2024 | 6.36 | 6.45 | 6.23 | 6.42 | 6.42 | 6,305,304 |
| 01 mar 2024 | 6.43 | 6.47 | 6.25 | 6.36 | 6.36 | 6,732,299 |
| 29 feb 2024 | 6.17 | 6.43 | 6.01 | 6.40 | 6.40 | 12,690,387 |
| 28 feb 2024 | 6.86 | 7.16 | 6.17 | 6.20 | 6.20 | 16,715,002 |
| 27 feb 2024 | 6.60 | 6.86 | 6.50 | 6.86 | 6.86 | 7,165,421 |
| 26 feb 2024 | 6.25 | 6.78 | 6.21 | 6.56 | 6.56 | 13,522,127 |
| 23 feb 2024 | 6.12 | 6.35 | 6.10 | 6.25 | 6.25 | 10,688,675 |
| 22 feb 2024 | 5.86 | 6.26 | 5.84 | 6.13 | 6.13 | 9,442,517 |
| 21 feb 2024 | 6.00 | 6.30 | 5.75 | 5.92 | 5.92 | 18,225,678 |
| 20 feb 2024 | 5.29 | 5.80 | 5.16 | 5.80 | 5.80 | 7,881,322 |
| 19 feb 2024 | 5.28 | 5.48 | 5.19 | 5.27 | 5.27 | 16,035,687 |
| 08 feb 2024 | 4.58 | 5.04 | 4.18 | 5.02 | 5.02 | 21,812,709 |
| 07 feb 2024 | 5.10 | 5.12 | 4.58 | 4.58 | 4.58 | 20,865,537 |
| 06 feb 2024 | 5.10 | 5.33 | 5.09 | 5.09 | 5.09 | 13,347,620 |
| 05 feb 2024 | 6.20 | 6.20 | 5.65 | 5.65 | 5.65 | 3,870,300 |
| 02 feb 2024 | 6.64 | 6.83 | 6.01 | 6.28 | 6.28 | 8,838,481 |
| 01 feb 2024 | 6.78 | 6.81 | 6.49 | 6.63 | 6.63 | 6,565,075 |
| 31 ene 2024 | 7.10 | 7.33 | 6.76 | 6.82 | 6.82 | 6,386,474 |
| 30 ene 2024 | 7.52 | 7.52 | 7.10 | 7.18 | 7.18 | 4,510,200 |
| 29 ene 2024 | 7.79 | 7.88 | 7.46 | 7.49 | 7.49 | 4,773,642 |
| 26 ene 2024 | 7.77 | 7.97 | 7.70 | 7.79 | 7.79 | 4,952,454 |
| 25 ene 2024 | 7.62 | 7.80 | 7.46 | 7.77 | 7.77 | 4,380,500 |
| 24 ene 2024 | 7.49 | 7.73 | 7.20 | 7.55 | 7.55 | 5,797,886 |
| 23 ene 2024 | 7.65 | 7.69 | 7.37 | 7.49 | 7.49 | 4,824,158 |
| *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.