Shenzhen Easttop Supply Chain Management Co., Ltd. (002889.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 22.05 | 22.86 | 21.68 | 22.33 | 22.33 | 4,410,693 |
| 08 may 2024 | 22.16 | 22.20 | 21.68 | 21.77 | 21.77 | 2,845,880 |
| 07 may 2024 | 22.18 | 22.30 | 22.00 | 22.13 | 22.13 | 2,956,660 |
| 06 may 2024 | 22.08 | 22.27 | 21.85 | 22.17 | 22.17 | 3,667,660 |
| 30 abr 2024 | 22.05 | 22.56 | 21.62 | 21.84 | 21.84 | 5,340,760 |
| 29 abr 2024 | 20.93 | 22.00 | 20.82 | 21.79 | 21.79 | 5,553,980 |
| 26 abr 2024 | 20.50 | 21.19 | 20.40 | 20.93 | 20.93 | 3,525,300 |
| 25 abr 2024 | 20.21 | 20.84 | 20.15 | 20.71 | 20.71 | 3,078,220 |
| 24 abr 2024 | 19.96 | 20.47 | 19.90 | 20.36 | 20.36 | 2,549,320 |
| 23 abr 2024 | 20.11 | 20.44 | 19.73 | 20.07 | 20.07 | 2,808,160 |
| 22 abr 2024 | 21.02 | 21.10 | 19.80 | 20.02 | 20.02 | 6,143,779 |
| 19 abr 2024 | 20.42 | 22.58 | 20.10 | 21.70 | 21.70 | 9,064,359 |
| 18 abr 2024 | 20.70 | 21.28 | 20.48 | 20.53 | 20.53 | 4,049,901 |
| 17 abr 2024 | 20.22 | 20.98 | 20.18 | 20.84 | 20.84 | 4,720,140 |
| 16 abr 2024 | 20.53 | 20.98 | 18.76 | 20.17 | 20.17 | 6,083,675 |
| 15 abr 2024 | 21.75 | 22.16 | 19.83 | 20.19 | 20.19 | 4,963,840 |
| 12 abr 2024 | 22.20 | 22.47 | 21.61 | 21.79 | 21.79 | 3,544,460 |
| 11 abr 2024 | 21.73 | 22.79 | 21.33 | 22.37 | 22.37 | 6,236,120 |
| 10 abr 2024 | 22.68 | 22.78 | 21.69 | 22.18 | 22.18 | 5,401,800 |
| 09 abr 2024 | 23.55 | 23.55 | 22.47 | 22.84 | 22.84 | 9,991,719 |
| 08 abr 2024 | 21.88 | 23.88 | 21.88 | 23.88 | 23.88 | 4,164,779 |
| 03 abr 2024 | 22.69 | 22.94 | 21.37 | 21.71 | 21.71 | 5,827,420 |
| 02 abr 2024 | 23.38 | 23.38 | 22.58 | 22.78 | 22.78 | 5,840,922 |
| 01 abr 2024 | 22.56 | 23.87 | 22.48 | 23.51 | 23.51 | 8,457,620 |
| 29 mar 2024 | 22.85 | 23.05 | 21.82 | 22.53 | 22.53 | 5,604,720 |
| 28 mar 2024 | 22.38 | 23.65 | 21.77 | 23.11 | 23.11 | 10,831,880 |
| 27 mar 2024 | 24.20 | 24.42 | 22.95 | 22.95 | 22.95 | 12,685,100 |
| 26 mar 2024 | 24.60 | 26.00 | 23.65 | 25.50 | 25.50 | 20,774,281 |
| 25 mar 2024 | 23.20 | 24.60 | 22.76 | 24.60 | 24.60 | 10,004,800 |
| 22 mar 2024 | 22.28 | 22.65 | 22.10 | 22.36 | 22.36 | 4,722,300 |
| 21 mar 2024 | 22.77 | 23.17 | 22.30 | 22.41 | 22.41 | 7,817,600 |
| 20 mar 2024 | 24.21 | 25.50 | 22.78 | 23.19 | 23.19 | 13,294,880 |
| 19 mar 2024 | 23.10 | 24.48 | 22.66 | 24.01 | 24.01 | 7,944,780 |
| 18 mar 2024 | 22.15 | 23.14 | 21.95 | 23.10 | 23.10 | 6,796,880 |
| 15 mar 2024 | 21.65 | 22.18 | 21.50 | 22.11 | 22.11 | 4,281,080 |
| 14 mar 2024 | 22.00 | 22.14 | 21.37 | 21.72 | 21.72 | 4,422,500 |
| 13 mar 2024 | 21.52 | 22.43 | 21.13 | 22.19 | 22.19 | 8,443,720 |
| 12 mar 2024 | 21.06 | 21.56 | 21.00 | 21.49 | 21.49 | 3,894,380 |
| 11 mar 2024 | 20.77 | 21.06 | 20.64 | 21.06 | 21.06 | 2,686,400 |
| 08 mar 2024 | 20.73 | 21.14 | 20.52 | 20.93 | 20.93 | 3,238,700 |
| 07 mar 2024 | 21.50 | 21.85 | 20.73 | 20.73 | 20.73 | 5,007,100 |
| 06 mar 2024 | 20.85 | 21.26 | 20.59 | 21.17 | 21.17 | 3,896,620 |
| 05 mar 2024 | 21.47 | 21.58 | 20.96 | 21.04 | 21.04 | 5,501,873 |
| 04 mar 2024 | 21.38 | 22.22 | 20.80 | 21.78 | 21.78 | 7,726,953 |
| 01 mar 2024 | 22.24 | 23.02 | 21.48 | 21.64 | 21.64 | 10,031,208 |
| 29 feb 2024 | 19.58 | 22.31 | 19.58 | 22.26 | 22.26 | 12,866,872 |
| 28 feb 2024 | 25.80 | 25.85 | 21.15 | 21.15 | 21.15 | 18,566,120 |
| 27 feb 2024 | 22.50 | 23.50 | 22.11 | 23.50 | 23.50 | 3,183,180 |
| 26 feb 2024 | 20.30 | 21.36 | 19.67 | 21.36 | 21.36 | 5,712,900 |
| 23 feb 2024 | 18.74 | 19.45 | 18.52 | 19.42 | 19.42 | 5,012,880 |
| 22 feb 2024 | 17.99 | 18.87 | 17.82 | 18.81 | 18.81 | 5,410,000 |
| 21 feb 2024 | 17.35 | 18.95 | 17.35 | 17.99 | 17.99 | 4,994,610 |
| 20 feb 2024 | 17.10 | 17.61 | 16.59 | 17.58 | 17.58 | 3,741,810 |
| 19 feb 2024 | 16.23 | 17.58 | 16.23 | 17.11 | 17.11 | 5,569,027 |
| 08 feb 2024 | 14.68 | 16.12 | 13.92 | 16.12 | 16.12 | 6,986,793 |
| 07 feb 2024 | 15.93 | 16.00 | 14.34 | 14.65 | 14.65 | 6,029,980 |
| 06 feb 2024 | 15.50 | 16.55 | 14.99 | 15.93 | 15.93 | 5,049,940 |
| 05 feb 2024 | 18.40 | 18.41 | 16.65 | 16.65 | 16.65 | 3,878,040 |
| 02 feb 2024 | 19.50 | 20.08 | 17.89 | 18.50 | 18.50 | 2,559,700 |
| 01 feb 2024 | 19.68 | 19.96 | 18.96 | 19.47 | 19.47 | 2,684,840 |
| 31 ene 2024 | 20.85 | 21.13 | 19.66 | 19.70 | 19.70 | 2,884,260 |
| 30 ene 2024 | 21.69 | 21.85 | 21.04 | 21.07 | 21.07 | 1,868,380 |
| 29 ene 2024 | 22.80 | 22.91 | 21.81 | 21.84 | 21.84 | 2,406,700 |
| 26 ene 2024 | 22.70 | 23.38 | 22.60 | 22.93 | 22.93 | 2,999,340 |
| 25 ene 2024 | 21.97 | 22.78 | 21.75 | 22.76 | 22.76 | 2,736,460 |
| 24 ene 2024 | 21.81 | 22.09 | 21.22 | 21.98 | 21.98 | 2,434,940 |
| 23 ene 2024 | 21.48 | 21.97 | 21.10 | 21.67 | 21.67 | 3,198,920 |
| 22 ene 2024 | 22.83 | 23.35 | 21.31 | 21.68 | 21.68 | 5,522,120 |
| 19 ene 2024 | 22.73 | 23.78 | 22.42 | 22.77 | 22.77 | 3,986,260 |
| 18 ene 2024 | 22.88 | 22.90 | 22.01 | 22.75 | 22.75 | 2,848,960 |
| 17 ene 2024 | 23.28 | 23.53 | 22.78 | 22.84 | 22.84 | 1,260,280 |
| 16 ene 2024 | 23.54 | 23.55 | 22.88 | 23.43 | 23.43 | 1,991,740 |
| 15 ene 2024 | 23.70 | 23.76 | 23.40 | 23.54 | 23.54 | 1,467,580 |
| 12 ene 2024 | 24.09 | 24.10 | 23.48 | 23.54 | 23.54 | 1,857,700 |
| 11 ene 2024 | 23.51 | 24.16 | 23.30 | 24.09 | 24.09 | 2,142,580 |
| 10 ene 2024 | 24.19 | 24.19 | 23.36 | 23.57 | 23.57 | 2,426,160 |
| 09 ene 2024 | 24.31 | 24.55 | 23.91 | 24.18 | 24.18 | 2,512,860 |
| 08 ene 2024 | 24.70 | 24.79 | 24.03 | 24.08 | 24.08 | 3,086,200 |
| 05 ene 2024 | 25.10 | 25.36 | 24.50 | 24.74 | 24.74 | 4,295,020 |
| 04 ene 2024 | 25.65 | 26.15 | 25.20 | 25.39 | 25.39 | 5,636,560 |
| 03 ene 2024 | 25.84 | 26.99 | 25.55 | 26.36 | 26.36 | 10,864,800 |
| 02 ene 2024 | 25.71 | 25.95 | 25.45 | 25.74 | 25.74 | 2,828,600 |
| 29 dic 2023 | 25.02 | 26.00 | 24.88 | 25.70 | 25.70 | 4,627,620 |
| 28 dic 2023 | 24.80 | 25.50 | 24.67 | 25.12 | 25.12 | 5,769,760 |
| 27 dic 2023 | 24.13 | 25.95 | 24.13 | 25.04 | 25.04 | 7,403,640 |
| 26 dic 2023 | 24.46 | 24.54 | 24.01 | 24.09 | 24.09 | 2,288,840 |
| 25 dic 2023 | 24.66 | 24.99 | 24.24 | 24.47 | 24.47 | 3,057,500 |
| 22 dic 2023 | 25.36 | 25.42 | 24.64 | 24.75 | 24.75 | 3,794,903 |
| 21 dic 2023 | 24.92 | 25.41 | 24.61 | 25.28 | 25.28 | 4,885,380 |
| 20 dic 2023 | 25.10 | 25.73 | 25.01 | 25.14 | 25.14 | 6,596,340 |
| 19 dic 2023 | 27.48 | 28.00 | 24.54 | 25.52 | 25.52 | 11,722,283 |
| 18 dic 2023 | 26.59 | 27.37 | 26.41 | 27.02 | 27.02 | 10,005,784 |
| 15 dic 2023 | 26.77 | 27.10 | 26.38 | 26.55 | 26.55 | 5,547,800 |
| 14 dic 2023 | 26.66 | 27.20 | 26.28 | 26.72 | 26.72 | 5,493,760 |
| 13 dic 2023 | 26.54 | 26.99 | 26.53 | 26.57 | 26.57 | 3,882,500 |
| 12 dic 2023 | 27.00 | 27.29 | 26.35 | 26.66 | 26.66 | 5,689,100 |
| 11 dic 2023 | 26.42 | 26.85 | 26.32 | 26.83 | 26.83 | 3,849,240 |
| 08 dic 2023 | 27.20 | 27.20 | 26.40 | 26.47 | 26.47 | 4,517,700 |
| 07 dic 2023 | 27.40 | 27.40 | 26.80 | 27.07 | 27.07 | 3,832,240 |
| 06 dic 2023 | 27.03 | 27.52 | 26.51 | 27.40 | 27.40 | 4,629,760 |
| *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.