U.S. markets open in 8 hours 59 minutes
F S&P 500
5,333.50 +1.75 (+0.03%) F Dow Jones
39,952.00 +8.00 (+0.02%) F Nasdaq
18,754.25 -8.75 (-0.05%) E-mini Russell 2000 Index Futur
2,111.90 +2.00 (+0.09%) Petróleo
79.32 -0.48 (-0.60%) Oro
2,416.30 -22.20 (-0.91%)
Shenzhen HEKEDA Precision Cleaning Equipment Co., Ltd. (002816.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
A partir del 12:15PM CST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 11.22 | 11.37 | 11.22 | 11.24 | 11.24 | 122,900 |
| 20 may 2024 | 11.29 | 11.37 | 11.20 | 11.34 | 11.34 | 875,766 |
| 17 may 2024 | 11.20 | 11.27 | 11.12 | 11.18 | 11.18 | 278,800 |
| 16 may 2024 | 11.28 | 11.30 | 11.10 | 11.21 | 11.21 | 185,500 |
| 15 may 2024 | 11.23 | 11.36 | 11.10 | 11.16 | 11.16 | 345,400 |
| 14 may 2024 | 11.17 | 11.27 | 11.17 | 11.23 | 11.23 | 291,600 |
| 13 may 2024 | 11.43 | 11.43 | 11.15 | 11.23 | 11.23 | 482,864 |
| 10 may 2024 | 11.16 | 11.44 | 11.11 | 11.43 | 11.43 | 930,044 |
| 09 may 2024 | 10.54 | 11.22 | 10.54 | 11.15 | 11.15 | 1,296,354 |
| 08 may 2024 | 11.03 | 11.21 | 10.82 | 11.09 | 11.09 | 598,100 |
| 07 may 2024 | 11.18 | 11.24 | 10.90 | 11.03 | 11.03 | 628,000 |
| 06 may 2024 | 11.34 | 11.47 | 11.12 | 11.17 | 11.17 | 990,600 |
| 30 abr 2024 | 11.60 | 11.60 | 11.08 | 11.34 | 11.34 | 2,105,600 |
| 29 abr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 334,700 |
| 26 abr 2024 | 10.13 | 10.58 | 10.13 | 10.52 | 10.52 | 642,300 |
| 25 abr 2024 | 9.99 | 10.13 | 9.90 | 10.11 | 10.11 | 334,800 |
| 24 abr 2024 | 9.99 | 9.99 | 9.76 | 9.91 | 9.91 | 388,500 |
| 23 abr 2024 | 10.20 | 10.20 | 9.88 | 9.91 | 9.91 | 608,900 |
| 22 abr 2024 | 9.64 | 10.23 | 9.64 | 10.23 | 10.23 | 560,662 |
| 19 abr 2024 | 9.60 | 10.50 | 9.60 | 9.94 | 9.94 | 590,300 |
| 18 abr 2024 | 9.49 | 10.08 | 9.40 | 10.02 | 10.02 | 1,905,154 |
| 17 abr 2024 | 9.60 | 9.97 | 9.60 | 9.60 | 9.60 | 2,377,700 |
| 16 abr 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 59,100 |
| 15 abr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 697,200 |
| 12 abr 2024 | 11.50 | 11.55 | 11.11 | 11.20 | 11.20 | 446,100 |
| 11 abr 2024 | 11.41 | 11.50 | 11.36 | 11.40 | 11.40 | 119,900 |
| 10 abr 2024 | 11.28 | 11.64 | 11.28 | 11.41 | 11.41 | 577,200 |
| 09 abr 2024 | 11.14 | 11.45 | 11.09 | 11.39 | 11.39 | 559,800 |
| 08 abr 2024 | 11.29 | 11.49 | 10.98 | 11.03 | 11.03 | 469,280 |
| 03 abr 2024 | 11.30 | 11.30 | 10.91 | 11.16 | 11.16 | 323,680 |
| 02 abr 2024 | 11.26 | 11.37 | 11.04 | 11.11 | 11.11 | 379,382 |
| 01 abr 2024 | 11.49 | 11.49 | 11.30 | 11.38 | 11.38 | 430,300 |
| 29 mar 2024 | 11.05 | 11.12 | 11.05 | 11.40 | 11.40 | 74,500 |
| 28 mar 2024 | 11.01 | 11.22 | 11.01 | 11.10 | 11.10 | 364,084 |
| 27 mar 2024 | 11.57 | 11.59 | 11.00 | 11.01 | 11.01 | 549,500 |
| 26 mar 2024 | 11.51 | 11.74 | 11.37 | 11.55 | 11.55 | 749,300 |
| 25 mar 2024 | 11.42 | 11.78 | 11.23 | 11.51 | 11.51 | 731,800 |
| 22 mar 2024 | 11.55 | 11.75 | 11.20 | 11.41 | 11.41 | 924,300 |
| 21 mar 2024 | 11.25 | 11.68 | 11.10 | 11.57 | 11.57 | 968,200 |
| 20 mar 2024 | 11.17 | 11.36 | 10.96 | 11.25 | 11.25 | 472,500 |
| 19 mar 2024 | 11.08 | 11.31 | 10.67 | 11.12 | 11.12 | 1,606,300 |
| 18 mar 2024 | 10.55 | 10.87 | 10.44 | 10.87 | 10.87 | 1,170,384 |
| 15 mar 2024 | 9.95 | 10.35 | 9.81 | 10.35 | 10.35 | 1,335,184 |
| 14 mar 2024 | 9.69 | 10.06 | 9.60 | 9.86 | 9.86 | 517,800 |
| 13 mar 2024 | 9.76 | 9.76 | 9.52 | 9.73 | 9.73 | 348,737 |
| 12 mar 2024 | 9.43 | 9.77 | 9.40 | 9.77 | 9.77 | 289,684 |
| 11 mar 2024 | 9.34 | 9.55 | 9.25 | 9.54 | 9.54 | 261,584 |
| 08 mar 2024 | 9.38 | 9.38 | 9.03 | 9.35 | 9.35 | 253,900 |
| 07 mar 2024 | 9.60 | 9.60 | 9.21 | 9.25 | 9.25 | 482,700 |
| 06 mar 2024 | 9.46 | 9.84 | 9.42 | 9.56 | 9.56 | 527,300 |
| 05 mar 2024 | 9.47 | 9.47 | 9.31 | 9.40 | 9.40 | 365,837 |
| 04 mar 2024 | 9.83 | 9.85 | 9.31 | 9.47 | 9.47 | 335,700 |
| 01 mar 2024 | 9.90 | 9.90 | 9.66 | 9.79 | 9.79 | 381,000 |
| 29 feb 2024 | 9.53 | 9.92 | 9.53 | 9.83 | 9.83 | 607,600 |
| 28 feb 2024 | 10.20 | 10.26 | 9.60 | 9.60 | 9.60 | 567,600 |
| 27 feb 2024 | 10.00 | 10.22 | 9.99 | 10.10 | 10.10 | 346,000 |
| 26 feb 2024 | 9.66 | 10.06 | 9.65 | 10.02 | 10.02 | 516,700 |
| 23 feb 2024 | 9.56 | 9.66 | 9.42 | 9.62 | 9.62 | 465,232 |
| 22 feb 2024 | 9.80 | 9.85 | 9.30 | 9.55 | 9.55 | 408,400 |
| 21 feb 2024 | 9.42 | 9.73 | 9.28 | 9.67 | 9.67 | 479,500 |
| 20 feb 2024 | 8.83 | 9.27 | 8.63 | 9.27 | 9.27 | 564,747 |
| 19 feb 2024 | 8.89 | 8.90 | 8.59 | 8.83 | 8.83 | 452,032 |
| 08 feb 2024 | 8.40 | 8.89 | 8.37 | 8.80 | 8.80 | 1,206,962 |
| 07 feb 2024 | 9.41 | 9.41 | 8.81 | 8.81 | 8.81 | 655,300 |
| 06 feb 2024 | 9.09 | 9.98 | 9.09 | 9.27 | 9.27 | 706,500 |
| 05 feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 129,400 |
| 02 feb 2024 | 10.50 | 10.74 | 10.07 | 10.07 | 10.07 | 832,209 |
| 01 feb 2024 | 11.10 | 11.10 | 10.60 | 10.60 | 10.60 | 1,495,562 |
| 31 ene 2024 | 11.78 | 12.20 | 11.16 | 11.16 | 11.16 | 1,471,000 |
| 30 ene 2024 | 11.81 | 11.96 | 11.60 | 11.75 | 11.75 | 708,600 |
| 29 ene 2024 | 11.86 | 12.16 | 11.86 | 11.98 | 11.98 | 624,010 |
| 26 ene 2024 | 11.80 | 12.19 | 11.74 | 11.86 | 11.86 | 524,800 |
| 25 ene 2024 | 11.22 | 11.80 | 11.02 | 11.80 | 11.80 | 866,300 |
| 24 ene 2024 | 10.74 | 11.24 | 10.73 | 11.24 | 11.24 | 485,700 |
| 23 ene 2024 | 10.51 | 10.92 | 10.32 | 10.73 | 10.73 | 716,800 |
| 22 ene 2024 | 11.56 | 11.56 | 10.86 | 10.86 | 10.86 | 711,900 |
| 19 ene 2024 | 11.87 | 11.87 | 11.40 | 11.43 | 11.43 | 364,900 |
| 18 ene 2024 | 11.73 | 11.89 | 11.30 | 11.71 | 11.71 | 584,600 |
| 17 ene 2024 | 11.80 | 11.94 | 11.74 | 11.85 | 11.85 | 363,300 |
| 16 ene 2024 | 11.86 | 11.88 | 11.76 | 11.86 | 11.86 | 301,000 |
| 15 ene 2024 | 11.73 | 11.91 | 11.70 | 11.85 | 11.85 | 341,500 |
| 12 ene 2024 | 11.75 | 11.90 | 11.71 | 11.80 | 11.80 | 388,000 |
| 11 ene 2024 | 11.69 | 11.81 | 11.66 | 11.81 | 11.81 | 270,300 |
| 10 ene 2024 | 11.65 | 11.81 | 11.60 | 11.72 | 11.72 | 120,700 |
| 09 ene 2024 | 11.87 | 11.87 | 11.65 | 11.74 | 11.74 | 219,100 |
| 08 ene 2024 | 11.73 | 11.95 | 11.64 | 11.70 | 11.70 | 303,200 |
| 05 ene 2024 | 12.03 | 12.03 | 11.72 | 11.79 | 11.79 | 588,800 |
| 04 ene 2024 | 11.96 | 12.19 | 11.75 | 12.03 | 12.03 | 492,700 |
| 03 ene 2024 | 11.59 | 12.18 | 11.58 | 11.82 | 11.82 | 692,900 |
| 02 ene 2024 | 11.75 | 11.81 | 11.47 | 11.62 | 11.62 | 412,500 |
| 29 dic 2023 | 11.20 | 11.76 | 11.20 | 11.74 | 11.74 | 730,500 |
| 28 dic 2023 | 11.12 | 11.26 | 11.07 | 11.20 | 11.20 | 230,300 |
| 27 dic 2023 | 11.00 | 11.28 | 10.86 | 11.12 | 11.12 | 173,200 |
| 26 dic 2023 | 11.10 | 11.20 | 11.04 | 11.07 | 11.07 | 308,200 |
| 25 dic 2023 | 11.16 | 11.28 | 11.01 | 11.12 | 11.12 | 253,665 |
| 22 dic 2023 | 11.10 | 11.10 | 10.94 | 11.06 | 11.06 | 239,200 |
| 21 dic 2023 | 10.95 | 11.05 | 10.80 | 11.05 | 11.05 | 381,200 |
| 20 dic 2023 | 11.38 | 11.38 | 10.92 | 10.95 | 10.95 | 277,289 |
| 19 dic 2023 | 10.92 | 11.18 | 10.81 | 11.18 | 11.18 | 289,900 |
| 18 dic 2023 | 11.20 | 11.29 | 10.80 | 10.92 | 10.92 | 627,200 |
| *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.