U.S. markets open in 56 minutes
F S&P 500
5,533.25 -3.75 (-0.07%) F Dow Jones
39,441.00 -85.00 (-0.22%) F Nasdaq
19,983.25 +11.00 (+0.06%) E-mini Russell 2000 Index Futur
2,037.60 -7.30 (-0.36%) Petróleo
81.40 +0.57 (+0.71%) Oro
2,327.80 -3.00 (-0.13%)
Shandong Fengyuan Chemical Co., Ltd. (002805.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 | 10.79 | 10.85 | 10.00 | 10.55 | 10.55 | 8,146,510 |
| 25 jun 2024 | 10.04 | 10.50 | 9.96 | 10.28 | 10.28 | 6,433,566 |
| 24 jun 2024 | 10.48 | 10.59 | 10.01 | 10.04 | 10.04 | 5,611,641 |
| 21 jun 2024 | 10.79 | 10.80 | 10.60 | 10.61 | 10.61 | 3,055,862 |
| 20 jun 2024 | 11.14 | 11.17 | 10.71 | 10.71 | 10.71 | 5,318,700 |
| 19 jun 2024 | 11.12 | 11.37 | 10.95 | 11.18 | 11.18 | 5,855,040 |
| 18 jun 2024 | 11.15 | 11.26 | 11.00 | 11.21 | 11.21 | 4,029,500 |
| 17 jun 2024 | 11.19 | 11.35 | 11.00 | 11.15 | 11.15 | 5,076,458 |
| 14 jun 2024 | 11.18 | 11.80 | 11.05 | 11.30 | 11.30 | 9,714,702 |
| 13 jun 2024 | 11.17 | 11.28 | 10.96 | 11.00 | 11.00 | 4,948,919 |
| 12 jun 2024 | 10.79 | 11.20 | 10.73 | 11.17 | 11.17 | 5,964,018 |
| 11 jun 2024 | 10.78 | 10.84 | 10.51 | 10.82 | 10.82 | 3,975,558 |
| 07 jun 2024 | 10.82 | 10.92 | 10.56 | 10.77 | 10.77 | 5,196,880 |
| 06 jun 2024 | 11.40 | 11.50 | 10.67 | 10.72 | 10.72 | 9,766,751 |
| 05 jun 2024 | 11.56 | 11.86 | 11.43 | 11.43 | 11.43 | 4,990,480 |
| 04 jun 2024 | 11.54 | 11.76 | 11.44 | 11.62 | 11.62 | 5,273,010 |
| 03 jun 2024 | 12.22 | 12.22 | 11.60 | 11.76 | 11.76 | 6,535,843 |
| 31 may 2024 | 12.21 | 12.45 | 12.03 | 12.18 | 12.18 | 5,836,419 |
| 30 may 2024 | 12.36 | 12.65 | 12.14 | 12.21 | 12.21 | 8,033,743 |
| 29 may 2024 | 12.00 | 12.40 | 11.94 | 12.36 | 12.36 | 9,723,241 |
| 28 may 2024 | 12.55 | 12.55 | 11.97 | 12.05 | 12.05 | 7,842,541 |
| 27 may 2024 | 12.33 | 12.65 | 12.13 | 12.41 | 12.41 | 7,029,649 |
| 24 may 2024 | 12.90 | 12.97 | 12.26 | 12.30 | 12.30 | 10,912,050 |
| 23 may 2024 | 13.38 | 13.50 | 12.91 | 13.00 | 13.00 | 11,088,600 |
| 22 may 2024 | 13.30 | 13.39 | 13.02 | 13.39 | 13.39 | 11,502,220 |
| 21 may 2024 | 13.10 | 13.48 | 12.77 | 13.30 | 13.30 | 15,893,700 |
| 20 may 2024 | 12.99 | 13.29 | 12.92 | 13.11 | 13.11 | 8,989,639 |
| 17 may 2024 | 12.90 | 13.32 | 12.73 | 13.05 | 13.05 | 11,538,160 |
| 16 may 2024 | 13.44 | 13.49 | 13.02 | 13.10 | 13.10 | 13,868,940 |
| 15 may 2024 | 13.20 | 13.78 | 12.91 | 13.36 | 13.36 | 15,201,744 |
| 14 may 2024 | 13.95 | 13.99 | 13.21 | 13.32 | 13.32 | 21,414,714 |
| 13 may 2024 | 13.97 | 14.22 | 13.30 | 13.84 | 13.84 | 28,789,595 |
| 10 may 2024 | 14.32 | 15.31 | 14.06 | 14.08 | 14.08 | 49,204,969 |
| 09 may 2024 | 13.78 | 13.92 | 13.50 | 13.92 | 13.92 | 12,718,560 |
| 08 may 2024 | 13.05 | 13.20 | 12.61 | 12.65 | 12.65 | 13,674,687 |
| 07 may 2024 | 13.01 | 13.36 | 12.90 | 13.22 | 13.22 | 17,925,031 |
| 06 may 2024 | 13.01 | 13.44 | 12.92 | 13.44 | 13.44 | 23,083,181 |
| 30 abr 2024 | 13.14 | 13.50 | 12.50 | 12.80 | 12.80 | 23,299,377 |
| 29 abr 2024 | 12.57 | 13.19 | 12.41 | 12.97 | 12.97 | 24,081,795 |
| 26 abr 2024 | 12.37 | 12.75 | 12.27 | 12.38 | 12.38 | 19,832,135 |
| 25 abr 2024 | 12.56 | 13.08 | 12.38 | 12.63 | 12.63 | 24,675,884 |
| 24 abr 2024 | 13.00 | 13.22 | 12.54 | 12.72 | 12.72 | 30,843,750 |
| 23 abr 2024 | 12.00 | 12.90 | 11.85 | 12.90 | 12.90 | 12,403,076 |
| 22 abr 2024 | 12.22 | 12.44 | 11.71 | 11.73 | 11.73 | 17,835,370 |
| 19 abr 2024 | 12.87 | 12.87 | 12.38 | 12.53 | 12.53 | 20,684,792 |
| 18 abr 2024 | 13.40 | 13.41 | 12.18 | 13.14 | 13.14 | 28,817,004 |
| 17 abr 2024 | 12.60 | 14.15 | 12.60 | 13.34 | 13.34 | 38,530,410 |
| 16 abr 2024 | 13.94 | 14.35 | 13.94 | 13.94 | 13.94 | 6,202,537 |
| 15 abr 2024 | 16.53 | 17.05 | 15.49 | 15.49 | 15.49 | 29,099,753 |
| 12 abr 2024 | 15.00 | 18.22 | 14.90 | 17.21 | 17.21 | 67,579,023 |
| 11 abr 2024 | 16.30 | 16.56 | 15.60 | 16.56 | 16.56 | 57,369,748 |
| 10 abr 2024 | 15.72 | 15.88 | 14.82 | 15.05 | 15.05 | 44,514,578 |
| 09 abr 2024 | 13.46 | 14.75 | 13.46 | 14.75 | 14.75 | 9,934,019 |
| 08 abr 2024 | 14.15 | 14.64 | 13.36 | 13.41 | 13.41 | 27,696,311 |
| 03 abr 2024 | 14.56 | 15.50 | 14.17 | 14.50 | 14.50 | 43,384,539 |
| 02 abr 2024 | 12.94 | 14.15 | 12.87 | 14.15 | 14.15 | 24,691,007 |
| 01 abr 2024 | 12.70 | 13.09 | 12.66 | 12.86 | 12.86 | 15,004,557 |
| 29 mar 2024 | 13.17 | 13.41 | 12.72 | 12.72 | 12.72 | 15,553,247 |
| 28 mar 2024 | 11.48 | 13.42 | 11.48 | 12.95 | 12.95 | 30,722,977 |
| 27 mar 2024 | 13.02 | 13.70 | 12.62 | 12.75 | 12.75 | 41,111,378 |
| 26 mar 2024 | 11.28 | 12.45 | 11.28 | 12.45 | 12.45 | 17,900,365 |
| 25 mar 2024 | 11.68 | 11.99 | 11.22 | 11.32 | 11.32 | 7,507,550 |
| 22 mar 2024 | 12.11 | 12.13 | 11.60 | 11.69 | 11.69 | 6,697,904 |
| 21 mar 2024 | 12.24 | 12.31 | 12.01 | 12.11 | 12.11 | 5,503,893 |
| 20 mar 2024 | 12.11 | 12.27 | 12.07 | 12.24 | 12.24 | 6,245,726 |
| 19 mar 2024 | 12.17 | 12.27 | 12.08 | 12.08 | 12.08 | 5,741,330 |
| 18 mar 2024 | 12.13 | 12.33 | 11.98 | 12.20 | 12.20 | 8,313,628 |
| 15 mar 2024 | 11.99 | 12.06 | 11.75 | 12.02 | 12.02 | 6,225,620 |
| 14 mar 2024 | 12.05 | 12.23 | 11.68 | 11.97 | 11.97 | 9,244,344 |
| 13 mar 2024 | 12.22 | 12.30 | 11.90 | 11.98 | 11.98 | 10,601,111 |
| 12 mar 2024 | 12.46 | 12.60 | 12.06 | 12.18 | 12.18 | 19,619,834 |
| 11 mar 2024 | 11.05 | 12.11 | 11.05 | 12.11 | 12.11 | 11,965,457 |
| 08 mar 2024 | 10.98 | 11.17 | 10.77 | 11.01 | 11.01 | 4,969,920 |
| 07 mar 2024 | 11.34 | 11.43 | 10.85 | 10.93 | 10.93 | 8,072,143 |
| 06 mar 2024 | 10.95 | 11.53 | 10.93 | 11.38 | 11.38 | 8,044,045 |
| 05 mar 2024 | 11.21 | 11.22 | 10.92 | 10.98 | 10.98 | 5,327,073 |
| 04 mar 2024 | 11.65 | 11.78 | 11.15 | 11.31 | 11.31 | 6,465,308 |
| 01 mar 2024 | 11.65 | 11.92 | 11.44 | 11.57 | 11.57 | 7,039,934 |
| 29 feb 2024 | 10.61 | 11.66 | 10.61 | 11.57 | 11.57 | 10,508,837 |
| 28 feb 2024 | 11.81 | 12.35 | 10.70 | 10.84 | 10.84 | 13,789,375 |
| 27 feb 2024 | 11.34 | 11.71 | 11.27 | 11.71 | 11.71 | 7,044,470 |
| 26 feb 2024 | 11.40 | 11.68 | 11.27 | 11.40 | 11.40 | 8,664,679 |
| 23 feb 2024 | 11.00 | 11.50 | 10.91 | 11.42 | 11.42 | 10,084,445 |
| 22 feb 2024 | 10.55 | 10.84 | 10.45 | 10.80 | 10.80 | 6,344,266 |
| 21 feb 2024 | 10.40 | 10.95 | 10.16 | 10.61 | 10.61 | 7,440,895 |
| 20 feb 2024 | 10.25 | 10.44 | 10.05 | 10.40 | 10.40 | 5,783,732 |
| 19 feb 2024 | 10.21 | 10.37 | 9.97 | 10.28 | 10.28 | 6,415,352 |
| 08 feb 2024 | 9.26 | 10.40 | 9.26 | 10.13 | 10.13 | 8,798,484 |
| 07 feb 2024 | 9.52 | 9.95 | 9.31 | 9.45 | 9.45 | 8,913,287 |
| 06 feb 2024 | 8.88 | 9.87 | 8.60 | 9.55 | 9.55 | 10,291,446 |
| 05 feb 2024 | 10.44 | 10.55 | 9.55 | 9.55 | 9.55 | 8,024,620 |
| 02 feb 2024 | 11.15 | 11.58 | 10.20 | 10.61 | 10.61 | 9,262,225 |
| 01 feb 2024 | 11.35 | 11.69 | 11.12 | 11.15 | 11.15 | 7,094,200 |
| 31 ene 2024 | 12.06 | 12.56 | 11.46 | 11.46 | 11.46 | 8,927,051 |
| 30 ene 2024 | 13.23 | 13.23 | 12.35 | 12.38 | 12.38 | 8,567,148 |
| 29 ene 2024 | 14.15 | 14.31 | 13.25 | 13.35 | 13.35 | 8,658,445 |
| 26 ene 2024 | 14.48 | 14.76 | 14.22 | 14.22 | 14.22 | 7,545,516 |
| 25 ene 2024 | 14.69 | 14.72 | 14.12 | 14.63 | 14.63 | 11,573,673 |
| 24 ene 2024 | 14.99 | 15.17 | 14.38 | 14.73 | 14.73 | 19,620,155 |
| 23 ene 2024 | 13.48 | 14.95 | 13.00 | 14.95 | 14.95 | 14,116,081 |
| *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.