Jiangsu Zhongshe Group Co., Ltd. (002883.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 8.74 | 8.95 | 8.71 | 8.85 | 8.85 | 3,624,304 |
| 27 jun 2024 | 8.79 | 8.89 | 8.70 | 8.74 | 8.74 | 3,614,540 |
| 26 jun 2024 | 8.50 | 8.75 | 8.31 | 8.74 | 8.74 | 3,662,000 |
| 25 jun 2024 | 8.60 | 8.72 | 8.40 | 8.50 | 8.50 | 3,779,140 |
| 24 jun 2024 | 8.81 | 8.93 | 8.38 | 8.43 | 8.43 | 5,576,656 |
| 21 jun 2024 | 8.72 | 9.14 | 8.58 | 8.87 | 8.87 | 5,687,100 |
| 20 jun 2024 | 9.09 | 9.35 | 8.80 | 8.80 | 8.80 | 7,782,444 |
| 19 jun 2024 | 8.99 | 9.38 | 8.99 | 9.20 | 9.20 | 9,576,764 |
| 18 jun 2024 | 8.68 | 8.97 | 8.60 | 8.93 | 8.93 | 4,017,000 |
| 17 jun 2024 | 8.76 | 8.83 | 8.63 | 8.66 | 8.66 | 2,193,036 |
| 14 jun 2024 | 8.68 | 8.81 | 8.56 | 8.75 | 8.75 | 2,426,140 |
| 13 jun 2024 | 8.85 | 8.90 | 8.62 | 8.68 | 8.68 | 3,188,740 |
| 12 jun 2024 | 8.59 | 8.83 | 8.58 | 8.82 | 8.82 | 2,857,160 |
| 11 jun 2024 | 8.71 | 8.74 | 8.51 | 8.60 | 8.60 | 3,236,320 |
| 07 jun 2024 | 8.67 | 8.79 | 8.53 | 8.75 | 8.75 | 5,650,848 |
| 06 jun 2024 | 8.80 | 8.86 | 8.26 | 8.30 | 8.30 | 6,150,104 |
| 05 jun 2024 | 9.10 | 9.10 | 8.81 | 8.81 | 8.81 | 4,822,900 |
| 04 jun 2024 | 9.15 | 9.68 | 8.96 | 9.08 | 9.08 | 7,070,712 |
| 03 jun 2024 | 9.42 | 9.46 | 9.00 | 9.11 | 9.11 | 4,988,176 |
| 31 may 2024 | 9.38 | 9.48 | 9.25 | 9.41 | 9.41 | 3,344,020 |
| 30 may 2024 | 9.49 | 9.54 | 9.22 | 9.29 | 9.29 | 4,231,060 |
| 29 may 2024 | 9.49 | 9.63 | 9.41 | 9.54 | 9.54 | 3,493,280 |
| 28 may 2024 | 9.78 | 9.78 | 9.50 | 9.51 | 9.51 | 3,541,940 |
| 27 may 2024 | 9.70 | 9.80 | 9.48 | 9.76 | 9.76 | 3,807,200 |
| 24 may 2024 | 9.84 | 9.98 | 9.61 | 9.74 | 9.74 | 4,596,720 |
| 23 may 2024 | 10.10 | 10.25 | 9.85 | 9.90 | 9.90 | 6,204,500 |
| 22 may 2024 | 9.99 | 10.30 | 9.92 | 10.13 | 10.13 | 7,488,420 |
| 21 may 2024 | 10.03 | 10.16 | 9.92 | 10.08 | 10.08 | 5,251,104 |
| 20 may 2024 | 10.18 | 10.20 | 10.02 | 10.13 | 10.13 | 8,028,956 |
| 17 may 2024 | 10.13 | 10.29 | 9.98 | 10.25 | 10.25 | 12,044,828 |
| 16 may 2024 | 9.65 | 10.07 | 9.61 | 9.98 | 9.98 | 10,648,204 |
| 15 may 2024 | 9.52 | 9.73 | 9.46 | 9.64 | 9.64 | 6,371,860 |
| 14 may 2024 | 9.43 | 9.57 | 9.37 | 9.53 | 9.53 | 5,718,852 |
| 13 may 2024 | 9.68 | 9.69 | 9.32 | 9.36 | 9.36 | 10,571,963 |
| 10 may 2024 | 10.11 | 10.16 | 9.82 | 9.88 | 9.88 | 8,598,820 |
| 09 may 2024 | 9.99 | 10.20 | 9.93 | 10.11 | 10.11 | 9,983,780 |
| 08 may 2024 | 10.17 | 10.20 | 9.92 | 9.93 | 9.93 | 10,472,159 |
| 07 may 2024 | 10.20 | 10.29 | 10.07 | 10.28 | 10.28 | 12,361,359 |
| 06 may 2024 | 10.01 | 10.20 | 9.97 | 10.18 | 10.18 | 14,381,416 |
| 30 abr 2024 | 10.41 | 10.47 | 9.67 | 9.95 | 9.95 | 24,188,120 |
| 29 abr 2024 | 10.35 | 10.71 | 10.08 | 10.46 | 10.46 | 29,241,060 |
| 26 abr 2024 | 11.42 | 12.50 | 10.72 | 10.75 | 10.75 | 45,676,749 |
| 25 abr 2024 | 9.95 | 11.40 | 9.95 | 11.40 | 11.40 | 31,977,816 |
| 24 abr 2024 | 9.44 | 10.42 | 9.41 | 10.36 | 10.36 | 30,436,292 |
| 23 abr 2024 | 9.09 | 9.74 | 9.01 | 9.74 | 9.74 | 24,973,684 |
| 22 abr 2024 | 9.28 | 9.50 | 8.77 | 8.85 | 8.85 | 9,209,260 |
| 19 abr 2024 | 9.02 | 9.93 | 8.85 | 9.40 | 9.40 | 12,020,336 |
| 18 abr 2024 | 9.17 | 9.32 | 8.82 | 9.03 | 9.03 | 8,068,040 |
| 17 abr 2024 | 8.39 | 8.98 | 8.25 | 8.98 | 8.98 | 7,342,360 |
| 16 abr 2024 | 8.87 | 8.87 | 8.02 | 8.16 | 8.16 | 8,091,181 |
| 15 abr 2024 | 9.59 | 9.64 | 8.71 | 8.86 | 8.86 | 8,958,760 |
| 12 abr 2024 | 9.95 | 9.96 | 9.59 | 9.61 | 9.61 | 3,467,500 |
| 11 abr 2024 | 9.76 | 9.99 | 9.74 | 9.79 | 9.79 | 3,889,081 |
| 10 abr 2024 | 10.18 | 10.19 | 9.73 | 9.89 | 9.89 | 4,265,980 |
| 09 abr 2024 | 10.04 | 10.23 | 9.97 | 10.19 | 10.19 | 3,461,300 |
| 08 abr 2024 | 10.40 | 10.45 | 10.00 | 10.03 | 10.03 | 5,331,715 |
| 03 abr 2024 | 10.45 | 10.53 | 10.17 | 10.46 | 10.46 | 5,916,320 |
| 02 abr 2024 | 10.59 | 10.62 | 10.40 | 10.53 | 10.53 | 7,619,220 |
| 01 abr 2024 | 10.35 | 10.76 | 10.33 | 10.54 | 10.54 | 14,984,820 |
| 29 mar 2024 | 9.88 | 10.84 | 9.88 | 10.37 | 10.37 | 6,117,120 |
| 28 mar 2024 | 9.60 | 9.96 | 9.60 | 9.85 | 9.85 | 4,197,480 |
| 27 mar 2024 | 9.96 | 10.00 | 9.65 | 9.65 | 9.65 | 3,217,136 |
| 26 mar 2024 | 9.90 | 10.13 | 9.77 | 9.94 | 9.94 | 3,916,664 |
| 25 mar 2024 | 10.30 | 10.46 | 9.91 | 9.92 | 9.92 | 6,095,840 |
| 22 mar 2024 | 10.47 | 10.61 | 10.32 | 10.37 | 10.37 | 6,018,500 |
| 21 mar 2024 | 10.43 | 10.71 | 10.20 | 10.47 | 10.47 | 6,202,720 |
| 20 mar 2024 | 10.00 | 10.52 | 10.00 | 10.46 | 10.46 | 5,989,024 |
| 19 mar 2024 | 9.99 | 10.16 | 9.99 | 10.06 | 10.06 | 4,936,600 |
| 18 mar 2024 | 9.70 | 10.15 | 9.70 | 10.04 | 10.04 | 7,035,270 |
| 15 mar 2024 | 9.49 | 9.73 | 9.47 | 9.68 | 9.68 | 3,773,020 |
| 14 mar 2024 | 9.48 | 9.60 | 9.38 | 9.55 | 9.55 | 4,026,760 |
| 13 mar 2024 | 9.60 | 9.62 | 9.43 | 9.52 | 9.52 | 4,096,620 |
| 12 mar 2024 | 9.38 | 9.65 | 9.32 | 9.62 | 9.62 | 6,188,091 |
| 11 mar 2024 | 9.19 | 9.38 | 9.18 | 9.37 | 9.37 | 4,736,260 |
| 08 mar 2024 | 9.08 | 9.18 | 8.98 | 9.18 | 9.18 | 3,526,800 |
| 07 mar 2024 | 9.16 | 9.31 | 9.08 | 9.10 | 9.10 | 4,722,240 |
| 06 mar 2024 | 8.96 | 9.26 | 8.91 | 9.17 | 9.17 | 5,055,180 |
| 05 mar 2024 | 9.12 | 9.16 | 8.98 | 9.00 | 9.00 | 6,792,220 |
| 04 mar 2024 | 9.36 | 9.41 | 9.00 | 9.20 | 9.20 | 7,446,120 |
| 01 mar 2024 | 9.53 | 9.64 | 9.33 | 9.41 | 9.41 | 6,928,873 |
| 29 feb 2024 | 9.06 | 9.51 | 9.06 | 9.51 | 9.51 | 10,225,406 |
| 28 feb 2024 | 10.00 | 10.36 | 9.19 | 9.23 | 9.23 | 16,578,380 |
| 27 feb 2024 | 9.65 | 9.95 | 9.55 | 9.95 | 9.95 | 9,878,636 |
| 26 feb 2024 | 9.55 | 9.87 | 9.40 | 9.65 | 9.65 | 12,866,732 |
| 23 feb 2024 | 9.38 | 9.64 | 9.26 | 9.61 | 9.61 | 12,121,304 |
| 22 feb 2024 | 9.10 | 9.40 | 9.02 | 9.39 | 9.39 | 14,351,706 |
| 21 feb 2024 | 8.82 | 9.47 | 8.82 | 9.15 | 9.15 | 18,205,195 |
| 20 feb 2024 | 8.82 | 9.00 | 8.56 | 8.88 | 8.88 | 15,440,231 |
| 19 feb 2024 | 9.10 | 9.10 | 8.55 | 8.81 | 8.81 | 22,904,208 |
| 08 feb 2024 | 8.30 | 8.59 | 8.30 | 8.59 | 8.59 | 6,363,177 |
| 07 feb 2024 | 8.50 | 8.50 | 7.81 | 7.81 | 7.81 | 21,839,250 |
| 06 feb 2024 | 8.68 | 9.06 | 8.68 | 8.68 | 8.68 | 21,421,756 |
| 05 feb 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1,701,800 |
| 02 feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 5,762,000 |
| 01 feb 2024 | 13.54 | 14.06 | 11.63 | 11.90 | 11.90 | 49,369,673 |
| 31 ene 2024 | 11.55 | 12.78 | 11.55 | 12.78 | 12.78 | 8,199,287 |
| 30 ene 2024 | 11.20 | 12.02 | 10.99 | 11.62 | 11.62 | 18,414,817 |
| 29 ene 2024 | 11.75 | 13.06 | 11.40 | 11.85 | 11.85 | 22,714,628 |
| 26 ene 2024 | 11.57 | 12.03 | 11.57 | 11.87 | 11.87 | 5,766,988 |
| 25 ene 2024 | 10.80 | 11.55 | 10.80 | 11.52 | 11.52 | 7,113,140 |
| *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.