U.S. markets open in 9 hours 8 minutes
F S&P 500
5,914.00 +5.75 (+0.10%) F Dow Jones
43,422.00 +59.00 (+0.14%) F Nasdaq
20,632.00 +12.75 (+0.06%) E-mini Russell 2000 Index Futur
2,266.80 +1.20 (+0.05%) Petróleo
71.58 -2.25 (-3.05%) Oro
2,661.30 -4.30 (-0.16%)
Qingdao Weflo Valve Co., Ltd. (002871.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 12:06PM CST. Mercado abierto.
Periodo de tiempo:
15 oct 2023 - 15 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 oct 2024 | 8.89 | 8.91 | 8.70 | 8.82 | 8.82 | 1,522,929 |
| 14 oct 2024 | 8.60 | 8.80 | 8.57 | 8.79 | 8.79 | 3,514,328 |
| 11 oct 2024 | 8.89 | 8.99 | 8.51 | 8.60 | 8.60 | 4,492,166 |
| 10 oct 2024 | 9.15 | 9.17 | 8.86 | 8.97 | 8.97 | 5,235,955 |
| 09 oct 2024 | 9.60 | 9.60 | 8.90 | 8.90 | 8.90 | 7,887,002 |
| 08 oct 2024 | 10.34 | 10.38 | 9.23 | 9.71 | 9.71 | 13,217,118 |
| 30 sept 2024 | 8.99 | 9.71 | 8.72 | 9.48 | 9.48 | 13,309,447 |
| 27 sept 2024 | 8.42 | 8.90 | 8.36 | 8.83 | 8.83 | 9,822,030 |
| 26 sept 2024 | 8.22 | 8.43 | 8.18 | 8.42 | 8.42 | 7,934,261 |
| 25 sept 2024 | 8.24 | 8.49 | 8.21 | 8.30 | 8.30 | 10,097,759 |
| 24 sept 2024 | 8.06 | 8.28 | 8.01 | 8.26 | 8.26 | 8,721,978 |
| 23 sept 2024 | 7.96 | 8.18 | 7.86 | 8.18 | 8.18 | 6,912,070 |
| 20 sept 2024 | 8.41 | 8.48 | 7.98 | 8.04 | 8.04 | 8,997,809 |
| 19 sept 2024 | 7.88 | 8.12 | 7.85 | 8.08 | 8.08 | 9,801,130 |
| 18 sept 2024 | 8.33 | 8.33 | 7.70 | 8.01 | 8.01 | 13,796,703 |
| 13 sept 2024 | 7.76 | 8.51 | 7.72 | 8.51 | 8.51 | 7,750,343 |
| 12 sept 2024 | 7.81 | 7.84 | 7.71 | 7.74 | 7.74 | 1,897,261 |
| 11 sept 2024 | 7.89 | 7.89 | 7.75 | 7.84 | 7.84 | 1,744,817 |
| 10 sept 2024 | 7.79 | 7.82 | 7.66 | 7.80 | 7.80 | 1,563,262 |
| 09 sept 2024 | 7.68 | 7.79 | 7.54 | 7.71 | 7.71 | 1,602,460 |
| 06 sept 2024 | 7.80 | 7.86 | 7.68 | 7.72 | 7.72 | 2,351,000 |
| 05 sept 2024 | 7.74 | 7.88 | 7.74 | 7.84 | 7.84 | 1,972,230 |
| 04 sept 2024 | 7.76 | 7.84 | 7.72 | 7.78 | 7.78 | 1,602,130 |
| 03 sept 2024 | 7.79 | 7.85 | 7.74 | 7.82 | 7.82 | 1,619,799 |
| 02 sept 2024 | 7.81 | 7.88 | 7.74 | 7.74 | 7.74 | 2,679,584 |
| 30 ago 2024 | 7.79 | 7.92 | 7.76 | 7.77 | 7.77 | 4,359,028 |
| 29 ago 2024 | 7.63 | 7.83 | 7.61 | 7.81 | 7.81 | 2,864,599 |
| 28 ago 2024 | 7.66 | 7.77 | 7.59 | 7.68 | 7.68 | 2,363,966 |
| 27 ago 2024 | 7.65 | 7.73 | 7.60 | 7.64 | 7.64 | 1,501,490 |
| 26 ago 2024 | 7.49 | 7.76 | 7.45 | 7.72 | 7.72 | 3,394,735 |
| 23 ago 2024 | 7.56 | 7.58 | 7.35 | 7.49 | 7.49 | 3,049,204 |
| 22 ago 2024 | 7.58 | 7.69 | 7.58 | 7.58 | 7.58 | 2,802,591 |
| 21 ago 2024 | 7.58 | 7.65 | 7.55 | 7.62 | 7.62 | 2,350,555 |
| 20 ago 2024 | 7.73 | 7.83 | 7.54 | 7.60 | 7.60 | 3,910,200 |
| 19 ago 2024 | 7.73 | 7.82 | 7.65 | 7.78 | 7.78 | 3,982,033 |
| 16 ago 2024 | 7.98 | 8.03 | 7.81 | 7.81 | 7.81 | 7,601,437 |
| 15 ago 2024 | 7.96 | 8.07 | 7.85 | 8.01 | 8.01 | 10,455,839 |
| 14 ago 2024 | 8.33 | 8.48 | 8.18 | 8.22 | 8.22 | 18,912,923 |
| 13 ago 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 926,500 |
| 12 ago 2024 | 9.60 | 10.16 | 9.49 | 10.10 | 10.10 | 20,734,290 |
| 09 ago 2024 | 9.56 | 9.56 | 9.55 | 9.56 | 9.56 | 8,052,136 |
| 08 ago 2024 | 8.52 | 8.70 | 8.48 | 8.69 | 8.69 | 2,549,416 |
| 07 ago 2024 | 8.45 | 8.56 | 8.45 | 8.55 | 8.55 | 1,996,450 |
| 06 ago 2024 | 8.37 | 8.51 | 8.35 | 8.51 | 8.51 | 2,325,079 |
| 05 ago 2024 | 8.35 | 8.49 | 8.26 | 8.30 | 8.30 | 3,132,900 |
| 02 ago 2024 | 8.47 | 8.50 | 8.33 | 8.35 | 8.35 | 2,544,210 |
| 01 ago 2024 | 8.48 | 8.57 | 8.43 | 8.49 | 8.49 | 2,499,830 |
| 31 jul 2024 | 8.36 | 8.51 | 8.33 | 8.48 | 8.48 | 2,581,130 |
| 30 jul 2024 | 8.35 | 8.39 | 8.26 | 8.36 | 8.36 | 1,643,285 |
| 29 jul 2024 | 8.34 | 8.46 | 8.28 | 8.37 | 8.37 | 2,636,868 |
| 26 jul 2024 | 8.07 | 8.35 | 8.07 | 8.34 | 8.34 | 3,070,193 |
| 25 jul 2024 | 8.09 | 8.17 | 8.04 | 8.06 | 8.06 | 2,187,252 |
| 24 jul 2024 | 8.09 | 8.20 | 7.95 | 8.14 | 8.14 | 2,012,353 |
| 23 jul 2024 | 8.24 | 8.24 | 8.06 | 8.08 | 8.08 | 1,296,600 |
| 22 jul 2024 | 8.04 | 8.20 | 8.03 | 8.18 | 8.18 | 1,620,500 |
| 19 jul 2024 | 7.90 | 8.15 | 7.90 | 8.06 | 8.06 | 1,739,060 |
| 18 jul 2024 | 7.92 | 7.95 | 7.72 | 7.90 | 7.90 | 1,865,388 |
| 17 jul 2024 | 8.02 | 8.30 | 7.94 | 7.99 | 7.99 | 1,829,634 |
| 16 jul 2024 | 8.12 | 8.12 | 7.99 | 8.04 | 8.04 | 1,238,903 |
| 15 jul 2024 | 8.12 | 8.21 | 8.03 | 8.07 | 8.07 | 1,350,876 |
| 12 jul 2024 | 8.04 | 8.23 | 8.04 | 8.11 | 8.11 | 2,193,488 |
| 11 jul 2024 | 8.01 | 8.05 | 7.87 | 8.05 | 8.05 | 2,654,520 |
| 10 jul 2024 | 7.72 | 7.91 | 7.70 | 7.75 | 7.75 | 2,061,757 |
| 09 jul 2024 | 7.82 | 7.88 | 7.48 | 7.80 | 7.80 | 3,286,564 |
| 08 jul 2024 | 8.00 | 8.09 | 7.82 | 7.83 | 7.83 | 1,952,200 |
| 05 jul 2024 | 8.01 | 8.07 | 7.87 | 8.05 | 8.05 | 2,104,900 |
| 05 jul 2024 | 0.05 Dividendo | |||||
| 04 jul 2024 | 8.02 | 8.18 | 7.93 | 8.07 | 8.02 | 4,252,570 |
| 03 jul 2024 | 8.16 | 8.16 | 8.02 | 8.02 | 7.97 | 2,432,021 |
| 02 jul 2024 | 8.09 | 8.15 | 8.02 | 8.09 | 8.04 | 2,417,100 |
| 01 jul 2024 | 8.02 | 8.10 | 7.92 | 8.02 | 7.97 | 2,717,130 |
| 28 jun 2024 | 7.84 | 8.06 | 7.83 | 8.00 | 7.95 | 3,399,738 |
| 27 jun 2024 | 7.90 | 8.03 | 7.82 | 7.87 | 7.82 | 3,743,500 |
| 26 jun 2024 | 7.73 | 7.94 | 7.50 | 7.94 | 7.89 | 4,260,752 |
| 25 jun 2024 | 7.65 | 7.89 | 7.63 | 7.74 | 7.69 | 3,904,300 |
| 24 jun 2024 | 7.69 | 7.87 | 7.58 | 7.69 | 7.64 | 5,033,499 |
| 21 jun 2024 | 8.05 | 8.12 | 7.80 | 7.87 | 7.82 | 8,070,200 |
| 20 jun 2024 | 8.80 | 8.81 | 8.18 | 8.35 | 8.30 | 14,642,233 |
| 19 jun 2024 | 9.26 | 9.71 | 8.95 | 9.09 | 9.03 | 20,841,024 |
| 18 jun 2024 | 8.29 | 8.83 | 8.29 | 8.83 | 8.78 | 6,926,597 |
| 17 jun 2024 | 8.36 | 8.37 | 8.03 | 8.03 | 7.98 | 3,880,927 |
| 14 jun 2024 | 8.25 | 8.55 | 8.02 | 8.50 | 8.45 | 6,762,215 |
| 13 jun 2024 | 8.03 | 8.37 | 7.92 | 8.36 | 8.31 | 3,518,414 |
| 12 jun 2024 | 7.83 | 8.07 | 7.70 | 8.06 | 8.01 | 2,661,707 |
| 11 jun 2024 | 7.88 | 7.89 | 7.30 | 7.76 | 7.71 | 2,841,562 |
| 11 jun 2024 | 0.3 Dividendo | |||||
| 07 jun 2024 | 7.66 | 8.08 | 7.66 | 8.03 | 7.68 | 3,501,645 |
| 06 jun 2024 | 7.90 | 8.05 | 7.50 | 7.57 | 7.24 | 3,301,804 |
| 05 jun 2024 | 8.24 | 8.25 | 7.95 | 7.95 | 7.61 | 2,094,498 |
| 04 jun 2024 | 8.44 | 8.44 | 8.09 | 8.22 | 7.86 | 2,697,300 |
| 03 jun 2024 | 8.72 | 8.72 | 8.36 | 8.45 | 8.08 | 2,362,140 |
| 31 may 2024 | 8.65 | 8.73 | 8.59 | 8.66 | 8.28 | 2,247,550 |
| 30 may 2024 | 8.69 | 8.79 | 8.60 | 8.60 | 8.23 | 1,552,400 |
| 29 may 2024 | 8.81 | 8.86 | 8.71 | 8.78 | 8.40 | 2,383,700 |
| 28 may 2024 | 8.91 | 8.93 | 8.67 | 8.80 | 8.42 | 1,988,589 |
| 27 may 2024 | 8.69 | 8.94 | 8.67 | 8.92 | 8.53 | 2,286,790 |
| 24 may 2024 | 8.75 | 8.83 | 8.64 | 8.75 | 8.37 | 2,225,414 |
| 23 may 2024 | 8.98 | 9.00 | 8.70 | 8.73 | 8.35 | 2,416,260 |
| 22 may 2024 | 9.01 | 9.03 | 8.92 | 8.98 | 8.59 | 1,631,553 |
| 21 may 2024 | 9.10 | 9.10 | 8.92 | 8.96 | 8.57 | 2,060,841 |
| *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.