U.S. markets open in 1 hour 6 minutes
F S&P 500
5,532.50 -4.50 (-0.08%) F Dow Jones
39,434.00 -92.00 (-0.23%) F Nasdaq
19,979.50 +7.25 (+0.04%) E-mini Russell 2000 Index Futur
2,035.70 -9.20 (-0.45%) Petróleo
81.37 +0.54 (+0.67%) Oro
2,327.30 -3.50 (-0.15%)
ShenzhenJingQuanHua Electronics Co.,Ltd. (002885.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 | 11.22 | 10.78 | 10.10 | 10.77 | 10.77 | 3,839,191 |
| 25 jun 2024 | 10.48 | 10.48 | 10.11 | 10.23 | 10.23 | 3,826,844 |
| 24 jun 2024 | 10.99 | 11.12 | 10.25 | 10.28 | 10.28 | 5,731,800 |
| 21 jun 2024 | 11.22 | 11.28 | 10.94 | 11.06 | 11.06 | 2,786,630 |
| 20 jun 2024 | 11.62 | 11.73 | 11.20 | 11.23 | 11.23 | 3,422,440 |
| 19 jun 2024 | 11.88 | 11.92 | 11.68 | 11.69 | 11.69 | 2,863,700 |
| 18 jun 2024 | 11.74 | 11.91 | 11.66 | 11.86 | 11.86 | 2,476,880 |
| 17 jun 2024 | 11.55 | 11.76 | 11.45 | 11.72 | 11.72 | 3,002,695 |
| 14 jun 2024 | 11.43 | 11.59 | 11.38 | 11.55 | 11.55 | 3,403,815 |
| 13 jun 2024 | 11.40 | 11.67 | 11.38 | 11.51 | 11.51 | 4,136,000 |
| 12 jun 2024 | 11.18 | 11.47 | 11.17 | 11.38 | 11.38 | 3,491,920 |
| 11 jun 2024 | 10.86 | 11.20 | 10.63 | 11.17 | 11.17 | 3,323,280 |
| 07 jun 2024 | 10.85 | 11.02 | 10.69 | 10.89 | 10.89 | 2,834,635 |
| 06 jun 2024 | 11.22 | 11.38 | 10.61 | 10.72 | 10.72 | 5,429,160 |
| 05 jun 2024 | 11.34 | 11.39 | 11.18 | 11.22 | 11.22 | 2,829,880 |
| 04 jun 2024 | 11.70 | 11.70 | 11.15 | 11.39 | 11.39 | 4,857,220 |
| 04 jun 2024 | 0.014 Dividendo | |||||
| 03 jun 2024 | 12.17 | 12.18 | 11.61 | 11.72 | 11.71 | 4,720,870 |
| 31 may 2024 | 11.95 | 12.19 | 11.91 | 12.13 | 12.12 | 3,874,800 |
| 30 may 2024 | 11.99 | 12.05 | 11.83 | 11.97 | 11.96 | 3,041,938 |
| 29 may 2024 | 11.72 | 12.07 | 11.72 | 11.99 | 11.98 | 3,627,452 |
| 28 may 2024 | 11.77 | 11.97 | 11.69 | 11.81 | 11.80 | 3,080,620 |
| 27 may 2024 | 11.70 | 11.80 | 11.38 | 11.76 | 11.75 | 3,368,900 |
| 24 may 2024 | 11.97 | 12.08 | 11.66 | 11.68 | 11.67 | 4,472,940 |
| 23 may 2024 | 12.20 | 12.22 | 11.93 | 11.97 | 11.96 | 3,793,900 |
| 22 may 2024 | 11.90 | 12.20 | 11.90 | 12.20 | 12.19 | 5,345,358 |
| 21 may 2024 | 11.98 | 11.99 | 11.85 | 11.89 | 11.88 | 2,322,040 |
| 20 may 2024 | 12.06 | 12.17 | 11.92 | 11.99 | 11.98 | 3,160,520 |
| 17 may 2024 | 12.00 | 12.03 | 11.81 | 12.00 | 11.99 | 2,787,360 |
| 16 may 2024 | 11.87 | 12.04 | 11.85 | 11.88 | 11.87 | 3,010,270 |
| 15 may 2024 | 11.91 | 12.08 | 11.81 | 11.84 | 11.83 | 2,907,401 |
| 14 may 2024 | 11.92 | 12.19 | 11.82 | 11.87 | 11.86 | 3,277,518 |
| 13 may 2024 | 12.19 | 12.19 | 11.80 | 11.89 | 11.88 | 3,413,954 |
| 10 may 2024 | 12.61 | 12.62 | 12.18 | 12.23 | 12.22 | 3,618,365 |
| 09 may 2024 | 12.53 | 12.75 | 12.47 | 12.53 | 12.52 | 3,902,620 |
| 08 may 2024 | 12.78 | 12.78 | 12.38 | 12.41 | 12.40 | 3,711,694 |
| 07 may 2024 | 12.83 | 12.83 | 12.61 | 12.76 | 12.74 | 3,379,270 |
| 06 may 2024 | 12.63 | 12.82 | 12.60 | 12.76 | 12.74 | 3,932,932 |
| 30 abr 2024 | 12.57 | 12.68 | 12.33 | 12.52 | 12.51 | 4,393,240 |
| 29 abr 2024 | 12.05 | 12.66 | 12.01 | 12.58 | 12.56 | 5,920,598 |
| 26 abr 2024 | 12.01 | 12.33 | 11.95 | 12.26 | 12.25 | 4,802,367 |
| 25 abr 2024 | 11.87 | 12.15 | 11.81 | 12.00 | 11.99 | 4,002,944 |
| 24 abr 2024 | 11.64 | 11.97 | 11.57 | 11.97 | 11.96 | 4,817,660 |
| 23 abr 2024 | 11.50 | 11.72 | 11.35 | 11.58 | 11.57 | 4,021,528 |
| 22 abr 2024 | 11.31 | 11.49 | 11.00 | 11.33 | 11.32 | 3,494,089 |
| 19 abr 2024 | 11.82 | 11.82 | 11.30 | 11.45 | 11.44 | 5,373,531 |
| 18 abr 2024 | 12.00 | 12.17 | 11.70 | 11.87 | 11.86 | 5,764,244 |
| 17 abr 2024 | 11.10 | 11.92 | 11.10 | 11.87 | 11.86 | 6,522,911 |
| 16 abr 2024 | 11.91 | 11.98 | 10.91 | 10.94 | 10.93 | 7,735,444 |
| 15 abr 2024 | 12.50 | 12.65 | 11.76 | 12.02 | 12.01 | 6,352,711 |
| 12 abr 2024 | 12.72 | 12.90 | 12.50 | 12.52 | 12.51 | 3,835,805 |
| 11 abr 2024 | 12.67 | 12.93 | 12.61 | 12.72 | 12.70 | 4,081,627 |
| 10 abr 2024 | 13.25 | 13.29 | 12.64 | 12.78 | 12.76 | 5,322,039 |
| 09 abr 2024 | 12.91 | 13.35 | 12.91 | 13.24 | 13.22 | 4,583,390 |
| 08 abr 2024 | 13.30 | 13.36 | 12.90 | 12.91 | 12.89 | 6,749,708 |
| 03 abr 2024 | 13.77 | 13.77 | 13.13 | 13.36 | 13.34 | 9,161,364 |
| 02 abr 2024 | 14.21 | 14.29 | 13.80 | 13.92 | 13.90 | 10,445,750 |
| 01 abr 2024 | 14.19 | 14.50 | 14.16 | 14.38 | 14.36 | 10,342,115 |
| 29 mar 2024 | 14.65 | 14.80 | 13.93 | 14.28 | 14.26 | 14,677,312 |
| 28 mar 2024 | 14.30 | 15.42 | 14.25 | 14.94 | 14.92 | 28,055,266 |
| 27 mar 2024 | 14.09 | 14.54 | 13.77 | 14.02 | 14.00 | 10,022,220 |
| 26 mar 2024 | 13.99 | 14.45 | 13.85 | 14.20 | 14.18 | 8,046,254 |
| 25 mar 2024 | 14.43 | 14.58 | 13.90 | 13.97 | 13.95 | 7,012,294 |
| 22 mar 2024 | 14.82 | 14.84 | 14.46 | 14.54 | 14.52 | 7,024,873 |
| 21 mar 2024 | 15.01 | 15.12 | 14.69 | 14.83 | 14.81 | 6,542,363 |
| 20 mar 2024 | 14.80 | 15.06 | 14.68 | 15.00 | 14.98 | 7,205,365 |
| 19 mar 2024 | 14.69 | 15.13 | 14.53 | 14.85 | 14.83 | 9,866,616 |
| 18 mar 2024 | 14.25 | 14.70 | 14.15 | 14.70 | 14.68 | 7,981,094 |
| 15 mar 2024 | 14.09 | 14.20 | 13.85 | 14.19 | 14.17 | 5,352,700 |
| 14 mar 2024 | 14.32 | 14.39 | 13.80 | 14.04 | 14.02 | 7,955,280 |
| 13 mar 2024 | 14.23 | 14.52 | 14.15 | 14.39 | 14.37 | 8,427,245 |
| 12 mar 2024 | 14.20 | 14.26 | 13.81 | 14.22 | 14.20 | 8,645,307 |
| 11 mar 2024 | 13.77 | 14.08 | 13.73 | 14.05 | 14.03 | 8,140,881 |
| 08 mar 2024 | 13.57 | 13.90 | 13.42 | 13.77 | 13.75 | 5,594,793 |
| 07 mar 2024 | 13.84 | 14.03 | 13.52 | 13.55 | 13.53 | 6,376,790 |
| 06 mar 2024 | 13.57 | 14.12 | 13.45 | 13.84 | 13.82 | 6,939,650 |
| 05 mar 2024 | 13.94 | 13.94 | 13.51 | 13.69 | 13.67 | 7,284,886 |
| 04 mar 2024 | 14.01 | 14.28 | 13.65 | 14.00 | 13.98 | 9,484,593 |
| 01 mar 2024 | 13.46 | 14.18 | 13.30 | 13.97 | 13.95 | 12,172,372 |
| 29 feb 2024 | 12.60 | 13.33 | 12.48 | 13.33 | 13.31 | 9,472,863 |
| 28 feb 2024 | 14.14 | 14.24 | 12.60 | 12.68 | 12.66 | 16,355,787 |
| 27 feb 2024 | 13.14 | 13.92 | 13.07 | 13.92 | 13.90 | 9,509,004 |
| 26 feb 2024 | 13.06 | 13.47 | 12.90 | 13.17 | 13.15 | 9,907,730 |
| 23 feb 2024 | 12.55 | 13.00 | 12.50 | 13.00 | 12.98 | 10,126,427 |
| 22 feb 2024 | 12.21 | 12.50 | 12.15 | 12.50 | 12.49 | 8,207,303 |
| 21 feb 2024 | 12.12 | 12.72 | 12.01 | 12.21 | 12.20 | 10,180,871 |
| 20 feb 2024 | 11.69 | 12.51 | 11.45 | 12.37 | 12.36 | 10,236,318 |
| 19 feb 2024 | 11.45 | 11.84 | 11.21 | 11.70 | 11.69 | 9,837,070 |
| 08 feb 2024 | 10.02 | 11.00 | 10.00 | 11.00 | 10.99 | 10,375,350 |
| 07 feb 2024 | 10.26 | 10.68 | 9.84 | 10.00 | 9.99 | 8,757,539 |
| 06 feb 2024 | 9.64 | 10.69 | 9.24 | 10.26 | 10.25 | 10,352,948 |
| 05 feb 2024 | 11.31 | 11.36 | 10.22 | 10.22 | 10.21 | 8,550,859 |
| 02 feb 2024 | 12.05 | 12.29 | 10.89 | 11.35 | 11.34 | 8,322,159 |
| 01 feb 2024 | 12.14 | 12.40 | 11.78 | 12.04 | 12.03 | 6,833,879 |
| 31 ene 2024 | 12.50 | 13.06 | 12.01 | 12.03 | 12.02 | 10,667,191 |
| 30 ene 2024 | 14.11 | 14.19 | 13.25 | 13.34 | 13.32 | 7,915,273 |
| 29 ene 2024 | 15.03 | 15.34 | 14.22 | 14.23 | 14.21 | 6,316,454 |
| 26 ene 2024 | 15.37 | 15.50 | 15.11 | 15.13 | 15.11 | 5,466,968 |
| 25 ene 2024 | 14.95 | 15.45 | 14.73 | 15.36 | 15.34 | 7,228,328 |
| 24 ene 2024 | 14.86 | 15.16 | 14.31 | 14.88 | 14.86 | 6,094,300 |
| *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.