U.S. markets open in 9 hours 27 minutes
F S&P 500
5,539.25 +2.25 (+0.04%) F Dow Jones
39,512.00 -14.00 (-0.04%) F Nasdaq
19,987.25 +15.00 (+0.08%) E-mini Russell 2000 Index Futur
2,043.80 -1.10 (-0.05%) Petróleo
81.20 +0.37 (+0.46%) Oro
2,328.20 -2.60 (-0.11%)
China Leadshine Technology Co., Ltd. (002979.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 11:48AM CST. Mercado abierto.
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 | 18.60 | 18.04 | 17.63 | 17.80 | 17.80 | 2,240,390 |
| 25 jun 2024 | 17.82 | 18.21 | 17.56 | 17.74 | 17.74 | 5,655,765 |
| 24 jun 2024 | 18.83 | 18.95 | 17.80 | 17.82 | 17.82 | 6,512,450 |
| 21 jun 2024 | 18.60 | 18.85 | 18.30 | 18.82 | 18.82 | 4,918,765 |
| 20 jun 2024 | 19.11 | 19.16 | 18.58 | 18.68 | 18.68 | 4,614,100 |
| 19 jun 2024 | 19.57 | 19.64 | 18.94 | 18.99 | 18.99 | 6,498,330 |
| 18 jun 2024 | 19.58 | 19.77 | 19.43 | 19.62 | 19.62 | 6,096,563 |
| 17 jun 2024 | 19.55 | 19.61 | 19.22 | 19.51 | 19.51 | 5,885,032 |
| 14 jun 2024 | 19.71 | 19.73 | 19.28 | 19.59 | 19.59 | 7,763,863 |
| 13 jun 2024 | 19.49 | 20.00 | 19.25 | 19.73 | 19.73 | 8,744,529 |
| 12 jun 2024 | 18.83 | 19.80 | 18.80 | 19.44 | 19.44 | 9,402,327 |
| 11 jun 2024 | 18.40 | 18.96 | 18.00 | 18.89 | 18.89 | 5,354,400 |
| 07 jun 2024 | 18.77 | 18.92 | 18.37 | 18.50 | 18.50 | 5,327,045 |
| 06 jun 2024 | 19.30 | 19.39 | 18.40 | 18.48 | 18.48 | 6,907,325 |
| 05 jun 2024 | 19.11 | 19.55 | 19.01 | 19.05 | 19.05 | 5,000,170 |
| 04 jun 2024 | 19.39 | 19.43 | 18.80 | 19.19 | 19.19 | 7,532,999 |
| 03 jun 2024 | 19.50 | 20.04 | 19.27 | 19.43 | 19.43 | 8,835,693 |
| 31 may 2024 | 19.00 | 19.88 | 18.90 | 19.50 | 19.50 | 9,688,192 |
| 30 may 2024 | 18.55 | 19.11 | 18.36 | 18.88 | 18.88 | 4,445,566 |
| 29 may 2024 | 18.71 | 18.96 | 18.55 | 18.66 | 18.66 | 3,537,366 |
| 28 may 2024 | 18.89 | 19.09 | 18.63 | 18.74 | 18.74 | 3,944,584 |
| 27 may 2024 | 18.81 | 18.93 | 18.30 | 18.92 | 18.92 | 4,808,622 |
| 24 may 2024 | 19.11 | 19.19 | 18.65 | 18.66 | 18.66 | 5,673,747 |
| 23 may 2024 | 19.47 | 19.50 | 19.01 | 19.13 | 19.13 | 4,095,400 |
| 22 may 2024 | 19.35 | 19.57 | 19.31 | 19.52 | 19.52 | 3,916,993 |
| 21 may 2024 | 19.53 | 19.61 | 19.25 | 19.36 | 19.36 | 3,669,590 |
| 20 may 2024 | 19.31 | 19.61 | 19.11 | 19.54 | 19.54 | 7,806,685 |
| 17 may 2024 | 19.56 | 19.85 | 19.37 | 19.85 | 19.85 | 5,107,180 |
| 16 may 2024 | 19.68 | 19.89 | 19.49 | 19.56 | 19.56 | 5,058,620 |
| 15 may 2024 | 19.60 | 19.94 | 19.50 | 19.54 | 19.54 | 5,047,223 |
| 14 may 2024 | 19.68 | 20.22 | 19.66 | 19.85 | 19.85 | 9,630,294 |
| 13 may 2024 | 19.70 | 19.86 | 19.28 | 19.31 | 19.31 | 6,987,364 |
| 10 may 2024 | 20.26 | 20.34 | 19.76 | 19.79 | 19.79 | 6,309,825 |
| 09 may 2024 | 19.83 | 20.50 | 19.83 | 20.28 | 20.28 | 9,037,350 |
| 08 may 2024 | 20.30 | 20.41 | 19.84 | 19.93 | 19.93 | 11,536,415 |
| 07 may 2024 | 20.00 | 20.93 | 19.99 | 20.50 | 20.50 | 16,179,835 |
| 06 may 2024 | 20.39 | 20.46 | 20.01 | 20.16 | 20.16 | 15,178,215 |
| 30 abr 2024 | 19.77 | 20.49 | 19.77 | 20.01 | 20.01 | 23,182,010 |
| 29 abr 2024 | 20.67 | 21.15 | 19.73 | 19.92 | 19.92 | 35,412,048 |
| 26 abr 2024 | 18.55 | 19.23 | 18.26 | 19.23 | 19.23 | 15,343,010 |
| 25 abr 2024 | 17.05 | 17.51 | 17.02 | 17.48 | 17.48 | 5,744,755 |
| 24 abr 2024 | 17.03 | 17.30 | 16.90 | 17.23 | 17.23 | 5,256,739 |
| 23 abr 2024 | 16.63 | 17.29 | 16.63 | 16.98 | 16.98 | 5,855,154 |
| 22 abr 2024 | 16.53 | 16.76 | 15.99 | 16.51 | 16.51 | 3,772,221 |
| 19 abr 2024 | 16.74 | 16.81 | 16.38 | 16.54 | 16.54 | 3,906,995 |
| 18 abr 2024 | 16.57 | 17.21 | 16.30 | 16.75 | 16.75 | 6,612,405 |
| 17 abr 2024 | 15.80 | 16.60 | 15.80 | 16.60 | 16.60 | 6,176,934 |
| 16 abr 2024 | 16.38 | 16.45 | 15.54 | 15.54 | 15.54 | 6,012,320 |
| 15 abr 2024 | 16.67 | 16.88 | 16.18 | 16.37 | 16.37 | 5,788,260 |
| 12 abr 2024 | 16.83 | 17.00 | 16.59 | 16.68 | 16.68 | 4,084,360 |
| 11 abr 2024 | 16.90 | 17.26 | 16.80 | 16.82 | 16.82 | 3,822,561 |
| 10 abr 2024 | 17.35 | 17.44 | 16.80 | 17.11 | 17.11 | 5,847,200 |
| 09 abr 2024 | 16.96 | 17.43 | 16.89 | 17.22 | 17.22 | 5,057,325 |
| 08 abr 2024 | 17.16 | 17.23 | 16.71 | 16.83 | 16.83 | 6,585,745 |
| 03 abr 2024 | 17.80 | 17.80 | 17.00 | 17.17 | 17.17 | 9,519,336 |
| 02 abr 2024 | 18.65 | 18.65 | 17.78 | 17.93 | 17.93 | 9,263,214 |
| 01 abr 2024 | 18.45 | 18.67 | 18.37 | 18.66 | 18.66 | 8,320,420 |
| 29 mar 2024 | 18.56 | 18.66 | 18.15 | 18.40 | 18.40 | 4,534,988 |
| 28 mar 2024 | 18.05 | 19.00 | 17.96 | 18.65 | 18.65 | 12,769,182 |
| 27 mar 2024 | 18.30 | 18.60 | 17.71 | 18.05 | 18.05 | 9,710,226 |
| 26 mar 2024 | 18.69 | 18.84 | 18.09 | 18.38 | 18.38 | 7,754,201 |
| 25 mar 2024 | 19.15 | 19.56 | 18.51 | 18.59 | 18.59 | 9,061,601 |
| 22 mar 2024 | 19.62 | 19.71 | 18.98 | 19.20 | 19.20 | 11,877,661 |
| 21 mar 2024 | 19.95 | 20.22 | 19.64 | 19.75 | 19.75 | 10,772,569 |
| 20 mar 2024 | 20.00 | 20.24 | 19.79 | 20.14 | 20.14 | 13,280,646 |
| 19 mar 2024 | 20.26 | 20.78 | 20.01 | 20.14 | 20.14 | 18,784,933 |
| 18 mar 2024 | 19.99 | 21.54 | 19.88 | 20.40 | 20.40 | 35,404,245 |
| 15 mar 2024 | 18.09 | 19.64 | 18.01 | 19.64 | 19.64 | 19,446,661 |
| 14 mar 2024 | 18.25 | 18.65 | 17.53 | 17.85 | 17.85 | 9,586,835 |
| 13 mar 2024 | 18.05 | 18.32 | 17.90 | 18.09 | 18.09 | 11,840,845 |
| 12 mar 2024 | 17.70 | 18.75 | 17.49 | 18.38 | 18.38 | 16,985,735 |
| 11 mar 2024 | 17.31 | 17.67 | 17.10 | 17.66 | 17.66 | 7,080,050 |
| 08 mar 2024 | 17.28 | 17.57 | 16.97 | 17.50 | 17.50 | 8,982,925 |
| 07 mar 2024 | 18.25 | 18.48 | 17.30 | 17.31 | 17.31 | 16,390,135 |
| 06 mar 2024 | 16.79 | 17.75 | 16.70 | 17.65 | 17.65 | 12,109,659 |
| 05 mar 2024 | 17.28 | 17.35 | 16.80 | 16.90 | 16.90 | 9,314,180 |
| 04 mar 2024 | 17.50 | 17.64 | 17.03 | 17.54 | 17.54 | 11,242,463 |
| 01 mar 2024 | 17.28 | 18.05 | 17.14 | 17.73 | 17.73 | 13,760,308 |
| 29 feb 2024 | 16.17 | 17.34 | 16.17 | 17.28 | 17.28 | 14,356,354 |
| 28 feb 2024 | 17.65 | 17.98 | 15.96 | 16.00 | 16.00 | 15,539,461 |
| 27 feb 2024 | 16.70 | 17.36 | 16.52 | 17.36 | 17.36 | 11,009,608 |
| 26 feb 2024 | 17.31 | 17.50 | 16.70 | 16.87 | 16.87 | 15,351,873 |
| 23 feb 2024 | 15.79 | 16.68 | 15.71 | 16.57 | 16.57 | 10,839,781 |
| 22 feb 2024 | 15.30 | 15.83 | 15.21 | 15.78 | 15.78 | 8,311,365 |
| 21 feb 2024 | 15.03 | 15.84 | 14.95 | 15.54 | 15.54 | 10,908,255 |
| 20 feb 2024 | 15.25 | 15.29 | 14.81 | 15.25 | 15.25 | 6,998,226 |
| 19 feb 2024 | 15.03 | 15.44 | 14.84 | 15.20 | 15.20 | 12,544,636 |
| 08 feb 2024 | 13.30 | 14.74 | 13.28 | 14.74 | 14.74 | 7,010,614 |
| 07 feb 2024 | 13.28 | 14.20 | 13.06 | 13.40 | 13.40 | 10,928,183 |
| 06 feb 2024 | 12.01 | 13.20 | 11.73 | 13.13 | 13.13 | 11,171,630 |
| 05 feb 2024 | 12.97 | 13.02 | 11.92 | 12.00 | 12.00 | 9,223,094 |
| 02 feb 2024 | 14.08 | 14.34 | 12.77 | 13.24 | 13.24 | 6,942,928 |
| 01 feb 2024 | 13.81 | 14.26 | 13.60 | 14.00 | 14.00 | 5,574,855 |
| 31 ene 2024 | 14.85 | 14.90 | 13.90 | 13.94 | 13.94 | 7,239,155 |
| 30 ene 2024 | 15.17 | 15.65 | 14.86 | 14.88 | 14.88 | 4,568,172 |
| 29 ene 2024 | 15.98 | 16.20 | 15.35 | 15.38 | 15.38 | 5,570,645 |
| 26 ene 2024 | 16.21 | 16.29 | 15.80 | 15.86 | 15.86 | 7,529,247 |
| 25 ene 2024 | 16.02 | 16.42 | 15.64 | 16.35 | 16.35 | 9,519,045 |
| 24 ene 2024 | 16.41 | 16.54 | 15.51 | 16.10 | 16.10 | 5,809,225 |
| 23 ene 2024 | 16.00 | 16.37 | 15.70 | 16.16 | 16.16 | 5,858,006 |
| *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.