U.S. markets open in 8 hours 1 minute
F S&P 500
5,357.50 +29.50 (+0.55%) F Dow Jones
39,829.00 +46.00 (+0.12%) F Nasdaq
18,951.25 +164.50 (+0.88%) E-mini Russell 2000 Index Futur
2,095.60 +6.50 (+0.31%) Petróleo
77.03 -0.54 (-0.70%) Oro
2,374.30 -18.60 (-0.78%)
Lifecome Biochemistry Co.,Ltd. (002868.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
A partir del 01:14PM CST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 17.74 | 17.69 | 16.87 | 16.95 | 16.95 | 2,537,300 |
| 22 may 2024 | 17.33 | 18.28 | 17.18 | 17.86 | 17.86 | 4,424,000 |
| 21 may 2024 | 17.29 | 17.57 | 17.05 | 17.36 | 17.36 | 2,676,892 |
| 20 may 2024 | 17.41 | 18.86 | 17.36 | 17.52 | 17.52 | 4,404,542 |
| 17 may 2024 | 17.74 | 17.77 | 17.04 | 17.50 | 17.50 | 4,255,725 |
| 16 may 2024 | 18.62 | 19.48 | 17.45 | 17.87 | 17.87 | 7,216,240 |
| 15 may 2024 | 16.68 | 18.34 | 16.51 | 18.34 | 18.34 | 3,488,780 |
| 14 may 2024 | 17.28 | 17.35 | 16.39 | 16.67 | 16.67 | 4,821,060 |
| 13 may 2024 | 18.18 | 18.18 | 17.23 | 17.23 | 17.23 | 4,730,170 |
| 10 may 2024 | 18.64 | 20.13 | 18.14 | 19.14 | 19.14 | 9,957,405 |
| 09 may 2024 | 17.60 | 18.63 | 16.82 | 18.63 | 18.63 | 3,679,430 |
| 08 may 2024 | 16.38 | 17.50 | 16.28 | 16.94 | 16.94 | 3,882,550 |
| 07 may 2024 | 16.40 | 16.79 | 15.85 | 16.62 | 16.62 | 3,072,567 |
| 06 may 2024 | 15.75 | 16.53 | 15.69 | 16.00 | 16.00 | 1,791,100 |
| 30 abr 2024 | 15.45 | 15.73 | 15.29 | 15.53 | 15.53 | 1,761,800 |
| 29 abr 2024 | 14.99 | 15.55 | 14.99 | 15.46 | 15.46 | 1,748,295 |
| 26 abr 2024 | 14.78 | 15.10 | 14.52 | 14.98 | 14.98 | 1,588,659 |
| 25 abr 2024 | 14.93 | 15.02 | 14.55 | 14.77 | 14.77 | 1,317,600 |
| 24 abr 2024 | 14.80 | 14.95 | 14.54 | 14.64 | 14.64 | 1,306,695 |
| 23 abr 2024 | 14.83 | 15.05 | 14.73 | 14.84 | 14.84 | 1,136,600 |
| 22 abr 2024 | 14.91 | 15.29 | 14.48 | 14.81 | 14.81 | 1,153,600 |
| 19 abr 2024 | 15.11 | 15.15 | 14.81 | 14.89 | 14.89 | 1,013,800 |
| 18 abr 2024 | 15.21 | 15.55 | 14.70 | 15.23 | 15.23 | 1,693,200 |
| 17 abr 2024 | 13.91 | 15.21 | 13.91 | 15.21 | 15.21 | 2,191,064 |
| 16 abr 2024 | 15.36 | 15.36 | 13.86 | 13.88 | 13.88 | 2,353,200 |
| 15 abr 2024 | 16.48 | 16.59 | 15.10 | 15.40 | 15.40 | 2,154,450 |
| 12 abr 2024 | 17.05 | 17.16 | 16.53 | 16.56 | 16.56 | 1,249,100 |
| 11 abr 2024 | 17.02 | 17.22 | 16.79 | 16.90 | 16.90 | 1,117,800 |
| 10 abr 2024 | 17.79 | 17.83 | 17.05 | 17.14 | 17.14 | 1,609,100 |
| 09 abr 2024 | 16.98 | 17.89 | 16.89 | 17.86 | 17.86 | 2,143,400 |
| 08 abr 2024 | 17.55 | 17.56 | 16.92 | 16.99 | 16.99 | 1,781,875 |
| 03 abr 2024 | 17.88 | 17.88 | 17.21 | 17.52 | 17.52 | 2,118,530 |
| 02 abr 2024 | 18.38 | 18.58 | 17.71 | 17.93 | 17.93 | 2,716,870 |
| 01 abr 2024 | 17.62 | 18.70 | 17.62 | 18.38 | 18.38 | 3,395,020 |
| 29 mar 2024 | 17.98 | 18.47 | 17.23 | 17.70 | 17.70 | 3,252,300 |
| 28 mar 2024 | 19.15 | 19.50 | 18.15 | 18.36 | 18.36 | 6,641,297 |
| 27 mar 2024 | 20.38 | 21.14 | 20.00 | 20.17 | 20.17 | 5,658,239 |
| 26 mar 2024 | 19.46 | 20.59 | 19.19 | 20.48 | 20.48 | 5,557,300 |
| 25 mar 2024 | 19.41 | 20.20 | 19.01 | 19.46 | 19.46 | 2,628,334 |
| 22 mar 2024 | 19.98 | 20.26 | 19.41 | 19.56 | 19.56 | 2,228,300 |
| 21 mar 2024 | 20.17 | 20.50 | 19.80 | 20.08 | 20.08 | 2,392,800 |
| 20 mar 2024 | 20.00 | 20.23 | 19.83 | 19.97 | 19.97 | 1,852,948 |
| 19 mar 2024 | 20.12 | 20.70 | 20.09 | 20.15 | 20.15 | 2,153,890 |
| 18 mar 2024 | 19.88 | 20.13 | 19.74 | 20.10 | 20.10 | 2,148,450 |
| 15 mar 2024 | 19.58 | 19.87 | 19.50 | 19.77 | 19.77 | 1,460,565 |
| 14 mar 2024 | 20.22 | 20.38 | 19.49 | 19.74 | 19.74 | 2,637,100 |
| 13 mar 2024 | 20.30 | 20.50 | 19.95 | 20.22 | 20.22 | 2,235,867 |
| 12 mar 2024 | 20.80 | 21.05 | 20.15 | 20.30 | 20.30 | 4,641,977 |
| 11 mar 2024 | 19.90 | 21.00 | 19.86 | 20.85 | 20.85 | 5,915,507 |
| 08 mar 2024 | 19.37 | 21.31 | 19.18 | 20.10 | 20.10 | 4,993,619 |
| 07 mar 2024 | 19.90 | 20.43 | 19.36 | 19.37 | 19.37 | 4,008,258 |
| 06 mar 2024 | 19.89 | 20.61 | 19.28 | 20.22 | 20.22 | 5,943,318 |
| 05 mar 2024 | 20.58 | 22.00 | 19.83 | 20.00 | 20.00 | 8,508,323 |
| 04 mar 2024 | 18.70 | 20.58 | 18.62 | 20.58 | 20.58 | 3,813,890 |
| 01 mar 2024 | 18.75 | 18.97 | 18.45 | 18.71 | 18.71 | 2,633,695 |
| 29 feb 2024 | 18.20 | 18.97 | 17.64 | 18.78 | 18.78 | 3,822,260 |
| 28 feb 2024 | 19.23 | 20.39 | 18.18 | 18.40 | 18.40 | 6,632,580 |
| 27 feb 2024 | 18.82 | 19.24 | 18.50 | 19.23 | 19.23 | 4,471,900 |
| 26 feb 2024 | 19.67 | 20.03 | 18.60 | 18.92 | 18.92 | 7,544,380 |
| 23 feb 2024 | 17.79 | 19.28 | 17.79 | 19.28 | 19.28 | 2,054,600 |
| 22 feb 2024 | 16.77 | 17.99 | 16.77 | 17.53 | 17.53 | 4,690,070 |
| 21 feb 2024 | 16.48 | 17.35 | 16.30 | 16.87 | 16.87 | 4,157,855 |
| 20 feb 2024 | 15.65 | 16.95 | 15.40 | 16.88 | 16.88 | 3,580,100 |
| 19 feb 2024 | 15.35 | 16.22 | 15.29 | 15.77 | 15.77 | 3,288,700 |
| 08 feb 2024 | 13.90 | 15.29 | 13.52 | 15.29 | 15.29 | 3,545,618 |
| 07 feb 2024 | 14.90 | 15.50 | 13.57 | 13.90 | 13.90 | 4,953,547 |
| 06 feb 2024 | 14.05 | 15.95 | 14.04 | 15.05 | 15.05 | 5,247,023 |
| 05 feb 2024 | 17.24 | 17.55 | 15.60 | 15.60 | 15.60 | 4,702,000 |
| 02 feb 2024 | 19.80 | 19.80 | 16.66 | 17.33 | 17.33 | 8,092,189 |
| 01 feb 2024 | 16.67 | 18.40 | 16.54 | 18.40 | 18.40 | 1,538,800 |
| 31 ene 2024 | 17.88 | 18.10 | 16.68 | 16.73 | 16.73 | 2,767,500 |
| 30 ene 2024 | 18.00 | 18.62 | 17.75 | 17.82 | 17.82 | 3,331,271 |
| 29 ene 2024 | 19.98 | 20.02 | 18.54 | 18.65 | 18.65 | 4,321,925 |
| 26 ene 2024 | 20.38 | 21.00 | 19.85 | 19.98 | 19.98 | 3,997,061 |
| 25 ene 2024 | 20.20 | 20.57 | 19.70 | 20.45 | 20.45 | 5,323,429 |
| 24 ene 2024 | 20.74 | 20.97 | 19.50 | 20.25 | 20.25 | 6,209,463 |
| 23 ene 2024 | 20.29 | 21.27 | 19.71 | 20.63 | 20.63 | 7,513,080 |
| 22 ene 2024 | 23.04 | 23.04 | 20.74 | 20.74 | 20.74 | 8,904,066 |
| 19 ene 2024 | 24.11 | 24.63 | 23.04 | 23.04 | 23.04 | 9,558,871 |
| 18 ene 2024 | 25.60 | 26.88 | 25.60 | 25.60 | 25.60 | 11,800,671 |
| 17 ene 2024 | 31.41 | 33.00 | 27.06 | 28.44 | 28.44 | 19,739,231 |
| 16 ene 2024 | 29.57 | 30.07 | 28.00 | 30.07 | 30.07 | 8,877,022 |
| 15 ene 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1,756,268 |
| 12 ene 2024 | 22.80 | 24.85 | 22.80 | 24.85 | 24.85 | 6,103,962 |
| 11 ene 2024 | 20.43 | 22.59 | 20.43 | 22.59 | 22.59 | 2,307,100 |
| 10 ene 2024 | 19.92 | 21.72 | 19.60 | 20.54 | 20.54 | 3,343,539 |
| 09 ene 2024 | 19.76 | 20.59 | 19.62 | 19.99 | 19.99 | 1,248,101 |
| 08 ene 2024 | 19.95 | 20.40 | 19.70 | 19.70 | 19.70 | 1,320,100 |
| 05 ene 2024 | 20.81 | 20.81 | 19.92 | 20.02 | 20.02 | 1,285,400 |
| 04 ene 2024 | 20.85 | 21.08 | 20.70 | 20.81 | 20.81 | 794,200 |
| 03 ene 2024 | 21.04 | 21.28 | 20.71 | 20.98 | 20.98 | 1,199,909 |
| 02 ene 2024 | 21.25 | 21.30 | 20.71 | 21.04 | 21.04 | 1,556,731 |
| 29 dic 2023 | 21.00 | 21.26 | 20.70 | 21.26 | 21.26 | 2,188,130 |
| 28 dic 2023 | 19.83 | 21.26 | 19.61 | 20.92 | 20.92 | 2,749,261 |
| 27 dic 2023 | 19.88 | 20.00 | 19.55 | 19.74 | 19.74 | 1,204,760 |
| 26 dic 2023 | 20.12 | 20.15 | 19.72 | 19.84 | 19.84 | 905,100 |
| 25 dic 2023 | 20.40 | 20.40 | 19.90 | 20.02 | 20.02 | 938,600 |
| 22 dic 2023 | 20.71 | 20.97 | 20.26 | 20.38 | 20.38 | 993,100 |
| 21 dic 2023 | 20.60 | 20.88 | 20.02 | 20.63 | 20.63 | 1,201,329 |
| 20 dic 2023 | 20.70 | 20.95 | 20.31 | 20.35 | 20.35 | 844,700 |
| *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.