U.S. markets open in 8 hours 19 minutes
F S&P 500
5,206.75 -6.00 (-0.12%) F Dow Jones
39,163.00 -32.00 (-0.08%) F Nasdaq
18,151.25 -35.25 (-0.19%) E-mini Russell 2000 Index Futur
2,059.40 -5.40 (-0.26%) Petróleo
79.43 +0.44 (+0.56%) Oro
2,321.50 -0.80 (-0.03%)
Sailong Pharmaceutical Group Co.,Ltd. (002898.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
A partir del 12:55PM CST. Mercado abierto.
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 | 10.05 | 11.01 | 10.51 | 10.90 | 10.90 | 3,398,060 |
| 08 may 2024 | 10.61 | 10.81 | 10.46 | 10.63 | 10.63 | 4,398,360 |
| 07 may 2024 | 10.52 | 10.65 | 10.43 | 10.61 | 10.61 | 3,691,750 |
| 06 may 2024 | 10.22 | 10.50 | 10.22 | 10.49 | 10.49 | 3,758,140 |
| 30 abr 2024 | 10.05 | 10.17 | 9.98 | 10.12 | 10.12 | 3,435,080 |
| 29 abr 2024 | 9.69 | 10.10 | 9.69 | 10.08 | 10.08 | 3,741,110 |
| 26 abr 2024 | 9.63 | 9.75 | 9.49 | 9.69 | 9.69 | 3,128,060 |
| 25 abr 2024 | 9.52 | 9.95 | 9.52 | 9.68 | 9.68 | 3,827,960 |
| 24 abr 2024 | 9.46 | 9.52 | 9.28 | 9.50 | 9.50 | 3,169,700 |
| 23 abr 2024 | 9.05 | 9.52 | 9.04 | 9.46 | 9.46 | 4,477,080 |
| 22 abr 2024 | 9.13 | 9.23 | 8.82 | 8.96 | 8.96 | 3,023,000 |
| 19 abr 2024 | 9.47 | 9.49 | 9.15 | 9.23 | 9.23 | 2,456,200 |
| 18 abr 2024 | 9.60 | 9.66 | 9.25 | 9.44 | 9.44 | 3,585,030 |
| 17 abr 2024 | 8.82 | 9.65 | 8.82 | 9.55 | 9.55 | 5,693,510 |
| 16 abr 2024 | 9.53 | 9.53 | 8.87 | 8.87 | 8.87 | 7,201,100 |
| 15 abr 2024 | 10.78 | 10.80 | 9.86 | 9.86 | 9.86 | 7,876,930 |
| 12 abr 2024 | 10.76 | 11.41 | 10.74 | 10.96 | 10.96 | 5,618,770 |
| 11 abr 2024 | 11.05 | 11.24 | 10.64 | 10.72 | 10.72 | 7,198,800 |
| 10 abr 2024 | 11.25 | 11.50 | 11.06 | 11.15 | 11.15 | 6,648,830 |
| 09 abr 2024 | 11.05 | 11.50 | 10.89 | 11.35 | 11.35 | 8,118,230 |
| 08 abr 2024 | 11.28 | 12.07 | 11.11 | 11.46 | 11.46 | 11,969,740 |
| 03 abr 2024 | 10.90 | 11.08 | 10.78 | 11.07 | 11.07 | 4,866,450 |
| 02 abr 2024 | 11.33 | 11.34 | 11.00 | 11.05 | 11.05 | 4,539,930 |
| 01 abr 2024 | 11.24 | 11.28 | 11.09 | 11.27 | 11.27 | 5,440,630 |
| 29 mar 2024 | 11.16 | 11.16 | 10.89 | 11.19 | 11.19 | 3,147,860 |
| 28 mar 2024 | 10.64 | 11.24 | 10.42 | 11.17 | 11.17 | 9,202,350 |
| 27 mar 2024 | 10.72 | 11.30 | 10.71 | 10.95 | 10.95 | 10,658,680 |
| 26 mar 2024 | 10.66 | 10.92 | 10.46 | 10.74 | 10.74 | 5,356,962 |
| 25 mar 2024 | 11.12 | 11.27 | 10.79 | 10.80 | 10.80 | 5,977,070 |
| 22 mar 2024 | 11.39 | 11.45 | 10.98 | 11.04 | 11.04 | 9,359,982 |
| 21 mar 2024 | 11.76 | 11.76 | 11.37 | 11.45 | 11.45 | 8,973,570 |
| 20 mar 2024 | 11.54 | 11.80 | 11.46 | 11.72 | 11.72 | 10,832,954 |
| 19 mar 2024 | 11.73 | 12.07 | 11.61 | 11.66 | 11.66 | 16,236,421 |
| 18 mar 2024 | 12.73 | 13.20 | 11.84 | 12.18 | 12.18 | 27,542,335 |
| 15 mar 2024 | 11.90 | 12.49 | 11.35 | 12.49 | 12.49 | 18,847,316 |
| 14 mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 4,823,065 |
| 13 mar 2024 | 10.44 | 10.50 | 10.09 | 10.32 | 10.32 | 6,203,115 |
| 12 mar 2024 | 10.05 | 10.50 | 10.05 | 10.43 | 10.43 | 8,242,081 |
| 11 mar 2024 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 3,633,410 |
| 08 mar 2024 | 9.84 | 10.01 | 9.72 | 9.87 | 9.87 | 3,920,460 |
| 07 mar 2024 | 9.85 | 10.04 | 9.71 | 9.72 | 9.72 | 4,264,250 |
| 06 mar 2024 | 9.60 | 9.89 | 9.59 | 9.84 | 9.84 | 4,471,840 |
| 05 mar 2024 | 10.02 | 10.12 | 9.63 | 9.68 | 9.68 | 6,713,400 |
| 04 mar 2024 | 9.97 | 10.22 | 9.78 | 10.15 | 10.15 | 8,043,614 |
| 01 mar 2024 | 9.96 | 10.13 | 9.76 | 9.96 | 9.96 | 7,223,356 |
| 29 feb 2024 | 9.37 | 10.08 | 9.14 | 10.05 | 10.05 | 13,186,673 |
| 28 feb 2024 | 11.00 | 11.00 | 9.90 | 9.90 | 9.90 | 19,096,422 |
| 27 feb 2024 | 10.22 | 11.33 | 10.07 | 11.00 | 11.00 | 18,742,978 |
| 26 feb 2024 | 9.86 | 10.65 | 9.71 | 10.30 | 10.30 | 10,172,833 |
| 23 feb 2024 | 9.56 | 9.98 | 9.56 | 9.87 | 9.87 | 9,892,253 |
| 22 feb 2024 | 9.08 | 9.55 | 9.01 | 9.55 | 9.55 | 11,257,183 |
| 21 feb 2024 | 8.82 | 9.39 | 8.70 | 9.10 | 9.10 | 14,143,675 |
| 20 feb 2024 | 8.76 | 9.34 | 8.48 | 8.96 | 8.96 | 13,904,139 |
| 19 feb 2024 | 8.38 | 8.89 | 8.38 | 8.89 | 8.89 | 18,753,316 |
| 08 feb 2024 | 8.55 | 8.55 | 8.02 | 8.55 | 8.55 | 17,756,347 |
| 07 feb 2024 | 8.45 | 8.57 | 7.70 | 7.77 | 7.77 | 12,130,007 |
| 06 feb 2024 | 8.60 | 8.94 | 8.21 | 8.55 | 8.55 | 8,415,160 |
| 05 feb 2024 | 9.96 | 9.97 | 8.96 | 9.12 | 9.12 | 6,410,500 |
| 02 feb 2024 | 10.63 | 10.90 | 9.59 | 9.96 | 9.96 | 4,444,700 |
| 01 feb 2024 | 10.87 | 10.96 | 10.33 | 10.65 | 10.65 | 4,662,130 |
| 31 ene 2024 | 11.55 | 11.68 | 10.85 | 10.92 | 10.92 | 6,723,826 |
| 30 ene 2024 | 12.01 | 12.42 | 11.63 | 11.68 | 11.68 | 6,917,306 |
| 29 ene 2024 | 12.81 | 12.96 | 12.29 | 12.67 | 12.67 | 5,932,710 |
| 26 ene 2024 | 12.55 | 13.05 | 12.55 | 12.82 | 12.82 | 3,806,910 |
| 25 ene 2024 | 12.06 | 12.62 | 11.94 | 12.59 | 12.59 | 3,080,000 |
| 24 ene 2024 | 12.04 | 12.34 | 11.66 | 12.07 | 12.07 | 3,019,308 |
| 23 ene 2024 | 12.10 | 12.13 | 11.77 | 12.09 | 12.09 | 2,816,440 |
| 22 ene 2024 | 13.04 | 13.04 | 12.01 | 12.11 | 12.11 | 2,733,400 |
| 19 ene 2024 | 13.15 | 13.25 | 12.90 | 12.96 | 12.96 | 1,980,600 |
| 18 ene 2024 | 13.29 | 13.31 | 12.81 | 13.12 | 13.12 | 2,862,670 |
| 17 ene 2024 | 13.54 | 13.69 | 13.27 | 13.27 | 13.27 | 1,526,800 |
| 16 ene 2024 | 13.78 | 14.07 | 13.41 | 13.55 | 13.55 | 2,292,700 |
| 15 ene 2024 | 13.63 | 13.89 | 13.50 | 13.73 | 13.73 | 1,927,700 |
| 12 ene 2024 | 13.83 | 13.93 | 13.63 | 13.63 | 13.63 | 1,776,300 |
| 11 ene 2024 | 13.68 | 13.94 | 13.68 | 13.83 | 13.83 | 1,950,510 |
| 10 ene 2024 | 13.79 | 13.85 | 13.50 | 13.66 | 13.66 | 2,412,400 |
| 09 ene 2024 | 13.70 | 13.98 | 13.63 | 13.78 | 13.78 | 3,224,910 |
| 08 ene 2024 | 13.87 | 13.99 | 13.61 | 13.63 | 13.63 | 1,952,300 |
| 05 ene 2024 | 14.15 | 14.18 | 13.85 | 13.87 | 13.87 | 2,278,230 |
| 04 ene 2024 | 14.08 | 14.19 | 14.03 | 14.15 | 14.15 | 1,872,290 |
| 03 ene 2024 | 14.11 | 14.35 | 13.95 | 14.10 | 14.10 | 2,615,150 |
| 02 ene 2024 | 14.00 | 14.24 | 13.98 | 14.12 | 14.12 | 3,064,490 |
| 29 dic 2023 | 13.57 | 14.05 | 13.55 | 13.97 | 13.97 | 2,752,454 |
| 28 dic 2023 | 13.53 | 13.67 | 13.38 | 13.61 | 13.61 | 2,539,500 |
| 27 dic 2023 | 13.59 | 13.59 | 13.37 | 13.52 | 13.52 | 2,286,018 |
| 26 dic 2023 | 13.57 | 13.62 | 13.35 | 13.41 | 13.41 | 1,853,000 |
| 25 dic 2023 | 13.57 | 13.69 | 13.37 | 13.51 | 13.51 | 2,267,070 |
| 22 dic 2023 | 13.85 | 13.95 | 13.51 | 13.57 | 13.57 | 2,430,350 |
| 21 dic 2023 | 13.83 | 13.92 | 13.59 | 13.89 | 13.89 | 2,196,200 |
| 20 dic 2023 | 14.06 | 14.15 | 13.83 | 13.83 | 13.83 | 1,552,300 |
| 19 dic 2023 | 14.09 | 14.09 | 13.80 | 13.98 | 13.98 | 2,259,710 |
| 18 dic 2023 | 14.10 | 14.25 | 13.92 | 13.99 | 13.99 | 2,787,070 |
| 15 dic 2023 | 14.23 | 14.24 | 13.99 | 14.07 | 14.07 | 3,075,900 |
| 14 dic 2023 | 14.40 | 14.54 | 14.21 | 14.22 | 14.22 | 2,938,410 |
| 13 dic 2023 | 14.25 | 14.60 | 14.25 | 14.38 | 14.38 | 4,015,310 |
| 12 dic 2023 | 14.22 | 14.37 | 14.12 | 14.29 | 14.29 | 2,836,680 |
| 11 dic 2023 | 14.01 | 14.31 | 13.99 | 14.23 | 14.23 | 4,681,220 |
| 08 dic 2023 | 14.40 | 14.43 | 14.02 | 14.09 | 14.09 | 4,765,190 |
| 07 dic 2023 | 14.60 | 14.68 | 14.36 | 14.42 | 14.42 | 4,846,140 |
| 06 dic 2023 | 14.73 | 14.90 | 14.52 | 14.71 | 14.71 | 6,122,430 |
| *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.