Shandong Hongyu Precision Machinery Co., Ltd. (002890.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 11.96 | 12.07 | 11.86 | 12.03 | 12.03 | 582,700 |
| 30 may 2024 | 12.03 | 12.14 | 11.85 | 11.90 | 11.90 | 670,156 |
| 29 may 2024 | 11.87 | 12.28 | 11.84 | 12.04 | 12.04 | 751,792 |
| 28 may 2024 | 12.16 | 12.16 | 11.94 | 11.94 | 11.94 | 1,122,860 |
| 27 may 2024 | 12.04 | 12.26 | 11.80 | 12.09 | 12.09 | 2,284,740 |
| 24 may 2024 | 12.23 | 12.42 | 12.00 | 12.00 | 12.00 | 1,239,780 |
| 23 may 2024 | 12.60 | 12.60 | 12.18 | 12.24 | 12.24 | 838,880 |
| 22 may 2024 | 12.51 | 12.65 | 12.39 | 12.54 | 12.54 | 668,156 |
| 21 may 2024 | 12.76 | 12.76 | 12.48 | 12.52 | 12.52 | 770,016 |
| 20 may 2024 | 12.86 | 12.86 | 12.63 | 12.70 | 12.70 | 1,169,816 |
| 17 may 2024 | 12.54 | 12.78 | 12.53 | 12.74 | 12.74 | 1,450,412 |
| 16 may 2024 | 12.90 | 13.00 | 12.48 | 12.53 | 12.53 | 2,063,312 |
| 15 may 2024 | 12.72 | 12.85 | 12.35 | 12.57 | 12.57 | 1,405,012 |
| 14 may 2024 | 12.21 | 12.59 | 12.21 | 12.47 | 12.47 | 829,288 |
| 13 may 2024 | 12.34 | 12.52 | 12.18 | 12.30 | 12.30 | 1,057,896 |
| 10 may 2024 | 12.76 | 12.86 | 12.51 | 12.59 | 12.59 | 1,154,848 |
| 09 may 2024 | 12.57 | 12.89 | 12.57 | 12.70 | 12.70 | 1,250,600 |
| 08 may 2024 | 12.54 | 12.85 | 12.54 | 12.67 | 12.67 | 796,069 |
| 07 may 2024 | 12.80 | 12.92 | 12.64 | 12.79 | 12.79 | 1,022,160 |
| 06 may 2024 | 12.79 | 12.88 | 12.45 | 12.79 | 12.79 | 1,254,456 |
| 30 abr 2024 | 12.40 | 12.51 | 12.21 | 12.43 | 12.43 | 984,184 |
| 29 abr 2024 | 11.98 | 12.36 | 11.98 | 12.35 | 12.35 | 982,196 |
| 26 abr 2024 | 12.11 | 12.14 | 11.71 | 12.07 | 12.07 | 1,059,520 |
| 25 abr 2024 | 11.88 | 11.95 | 11.71 | 11.90 | 11.90 | 1,054,228 |
| 24 abr 2024 | 11.64 | 11.92 | 11.54 | 11.80 | 11.80 | 1,335,376 |
| 23 abr 2024 | 11.30 | 11.68 | 11.28 | 11.60 | 11.60 | 1,028,024 |
| 22 abr 2024 | 11.39 | 11.50 | 11.00 | 11.25 | 11.25 | 1,050,000 |
| 19 abr 2024 | 11.63 | 11.77 | 11.33 | 11.42 | 11.42 | 1,173,240 |
| 18 abr 2024 | 11.59 | 12.14 | 11.40 | 11.64 | 11.64 | 2,542,824 |
| 17 abr 2024 | 10.79 | 11.50 | 10.51 | 11.50 | 11.50 | 2,963,841 |
| 16 abr 2024 | 11.81 | 11.81 | 10.80 | 10.80 | 10.80 | 1,766,060 |
| 15 abr 2024 | 12.76 | 12.88 | 11.63 | 12.00 | 12.00 | 2,869,393 |
| 12 abr 2024 | 12.72 | 13.12 | 12.71 | 12.91 | 12.91 | 1,562,000 |
| 11 abr 2024 | 12.56 | 12.91 | 12.48 | 12.80 | 12.80 | 891,584 |
| 10 abr 2024 | 12.91 | 13.07 | 12.57 | 12.74 | 12.74 | 1,070,736 |
| 09 abr 2024 | 12.77 | 12.99 | 12.60 | 12.91 | 12.91 | 1,081,400 |
| 08 abr 2024 | 13.00 | 13.12 | 12.67 | 12.78 | 12.78 | 1,643,480 |
| 03 abr 2024 | 13.24 | 13.28 | 12.89 | 13.14 | 13.14 | 1,609,660 |
| 02 abr 2024 | 13.16 | 13.33 | 12.80 | 13.24 | 13.24 | 2,644,216 |
| 01 abr 2024 | 12.64 | 13.13 | 12.42 | 13.08 | 13.08 | 5,458,976 |
| 29 mar 2024 | 12.45 | 13.83 | 12.42 | 12.65 | 12.65 | 4,121,401 |
| 28 mar 2024 | 11.76 | 12.58 | 11.76 | 12.57 | 12.57 | 2,037,665 |
| 27 mar 2024 | 12.20 | 12.37 | 12.01 | 12.01 | 12.01 | 1,634,590 |
| 26 mar 2024 | 11.99 | 12.23 | 11.86 | 12.13 | 12.13 | 1,405,112 |
| 25 mar 2024 | 12.29 | 12.45 | 12.03 | 12.12 | 12.12 | 1,527,136 |
| 22 mar 2024 | 12.70 | 12.76 | 12.27 | 12.36 | 12.36 | 1,384,820 |
| 21 mar 2024 | 12.60 | 12.86 | 12.39 | 12.65 | 12.65 | 1,205,500 |
| 20 mar 2024 | 12.43 | 12.62 | 12.40 | 12.60 | 12.60 | 1,139,684 |
| 19 mar 2024 | 12.51 | 12.60 | 12.43 | 12.45 | 12.45 | 1,101,192 |
| 18 mar 2024 | 12.34 | 12.47 | 12.21 | 12.47 | 12.47 | 1,519,012 |
| 15 mar 2024 | 11.95 | 12.23 | 11.86 | 12.22 | 12.22 | 1,515,353 |
| 14 mar 2024 | 11.93 | 12.23 | 11.70 | 11.95 | 11.95 | 1,915,880 |
| 13 mar 2024 | 11.97 | 12.14 | 11.71 | 11.90 | 11.90 | 1,878,616 |
| 12 mar 2024 | 11.61 | 11.92 | 11.58 | 11.92 | 11.92 | 2,744,932 |
| 11 mar 2024 | 11.54 | 11.66 | 11.41 | 11.58 | 11.58 | 1,056,880 |
| 08 mar 2024 | 11.74 | 11.74 | 11.41 | 11.49 | 11.49 | 1,072,380 |
| 07 mar 2024 | 11.47 | 11.83 | 11.41 | 11.54 | 11.54 | 1,723,540 |
| 06 mar 2024 | 11.42 | 11.56 | 11.20 | 11.47 | 11.47 | 1,427,980 |
| 05 mar 2024 | 11.57 | 11.58 | 11.29 | 11.41 | 11.41 | 1,768,236 |
| 04 mar 2024 | 11.98 | 11.99 | 11.43 | 11.56 | 11.56 | 1,750,940 |
| 01 mar 2024 | 11.75 | 11.97 | 11.53 | 11.86 | 11.86 | 1,984,180 |
| 29 feb 2024 | 11.30 | 11.75 | 10.98 | 11.67 | 11.67 | 2,500,027 |
| 28 feb 2024 | 12.20 | 12.31 | 11.41 | 11.44 | 11.44 | 5,257,996 |
| 27 feb 2024 | 11.77 | 11.98 | 11.65 | 11.98 | 11.98 | 1,178,312 |
| 26 feb 2024 | 11.55 | 12.07 | 11.53 | 11.77 | 11.77 | 2,584,657 |
| 23 feb 2024 | 11.13 | 11.48 | 11.06 | 11.41 | 11.41 | 1,989,358 |
| 22 feb 2024 | 10.88 | 11.15 | 10.80 | 11.09 | 11.09 | 1,482,872 |
| 21 feb 2024 | 10.49 | 11.13 | 10.35 | 10.90 | 10.90 | 3,342,062 |
| 20 feb 2024 | 10.15 | 10.49 | 9.92 | 10.41 | 10.41 | 2,040,400 |
| 19 feb 2024 | 9.82 | 10.39 | 9.82 | 10.13 | 10.13 | 3,490,743 |
| 08 feb 2024 | 9.11 | 9.87 | 8.32 | 9.75 | 9.75 | 4,221,168 |
| 07 feb 2024 | 9.15 | 9.39 | 8.60 | 9.24 | 9.24 | 6,160,929 |
| 06 feb 2024 | 9.03 | 9.63 | 8.75 | 9.15 | 9.15 | 5,099,409 |
| 05 feb 2024 | 10.32 | 10.42 | 9.72 | 9.72 | 9.72 | 2,367,000 |
| 02 feb 2024 | 11.38 | 11.86 | 10.42 | 10.80 | 10.80 | 2,247,296 |
| 01 feb 2024 | 11.79 | 11.96 | 11.19 | 11.40 | 11.40 | 2,700,756 |
| 31 ene 2024 | 12.58 | 12.70 | 11.70 | 11.80 | 11.80 | 2,431,728 |
| 30 ene 2024 | 12.89 | 13.31 | 12.67 | 12.73 | 12.73 | 2,207,756 |
| 29 ene 2024 | 13.51 | 13.64 | 12.88 | 12.93 | 12.93 | 2,028,848 |
| 26 ene 2024 | 13.54 | 13.76 | 13.34 | 13.44 | 13.44 | 2,014,192 |
| 25 ene 2024 | 12.91 | 13.40 | 12.76 | 13.34 | 13.34 | 2,615,068 |
| 24 ene 2024 | 12.52 | 12.99 | 12.40 | 12.77 | 12.77 | 2,280,935 |
| 23 ene 2024 | 12.60 | 12.80 | 12.08 | 12.67 | 12.67 | 4,366,316 |
| 22 ene 2024 | 13.64 | 13.76 | 12.52 | 12.68 | 12.68 | 2,721,996 |
| 19 ene 2024 | 13.65 | 13.70 | 13.38 | 13.52 | 13.52 | 2,156,968 |
| 18 ene 2024 | 14.01 | 14.06 | 13.14 | 13.54 | 13.54 | 3,375,636 |
| 17 ene 2024 | 14.30 | 14.43 | 13.96 | 14.01 | 14.01 | 2,324,160 |
| 16 ene 2024 | 14.75 | 14.78 | 14.06 | 14.30 | 14.30 | 3,828,212 |
| 15 ene 2024 | 14.73 | 14.89 | 14.63 | 14.67 | 14.67 | 2,229,400 |
| 12 ene 2024 | 15.16 | 15.36 | 14.78 | 14.80 | 14.80 | 3,321,760 |
| 11 ene 2024 | 15.19 | 15.39 | 14.63 | 15.13 | 15.13 | 3,385,496 |
| 10 ene 2024 | 15.30 | 15.50 | 14.88 | 15.11 | 15.11 | 3,918,137 |
| 09 ene 2024 | 15.03 | 15.40 | 14.94 | 15.25 | 15.25 | 4,175,284 |
| 08 ene 2024 | 15.08 | 15.21 | 14.68 | 15.04 | 15.04 | 3,743,508 |
| 05 ene 2024 | 15.66 | 15.68 | 15.02 | 15.07 | 15.07 | 5,895,220 |
| 04 ene 2024 | 15.72 | 16.07 | 15.51 | 15.68 | 15.68 | 6,384,287 |
| 03 ene 2024 | 15.50 | 15.94 | 15.35 | 15.81 | 15.81 | 8,056,982 |
| 02 ene 2024 | 15.30 | 15.76 | 15.28 | 15.73 | 15.73 | 9,494,469 |
| 29 dic 2023 | 14.79 | 16.35 | 14.76 | 15.45 | 15.45 | 11,456,911 |
| 28 dic 2023 | 14.99 | 15.01 | 13.79 | 14.88 | 14.88 | 11,489,593 |
| *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.