Shenzhen Strongteam Decoration Engineering Co., Ltd. (002989.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 15.41 | 15.75 | 15.09 | 15.21 | 15.21 | 1,413,420 |
| 27 jun 2024 | 15.70 | 15.88 | 15.38 | 15.41 | 15.41 | 1,298,480 |
| 26 jun 2024 | 15.22 | 15.66 | 15.01 | 15.66 | 15.66 | 1,292,160 |
| 25 jun 2024 | 15.30 | 15.43 | 14.93 | 15.11 | 15.11 | 1,919,800 |
| 24 jun 2024 | 16.11 | 16.11 | 15.12 | 15.14 | 15.14 | 2,334,240 |
| 21 jun 2024 | 15.65 | 16.57 | 15.45 | 16.11 | 16.11 | 1,984,340 |
| 20 jun 2024 | 16.18 | 16.34 | 15.57 | 15.66 | 15.66 | 1,347,500 |
| 19 jun 2024 | 16.22 | 16.59 | 16.10 | 16.15 | 16.15 | 1,808,700 |
| 18 jun 2024 | 16.11 | 16.47 | 15.80 | 16.21 | 16.21 | 2,069,700 |
| 17 jun 2024 | 16.68 | 16.68 | 15.94 | 16.11 | 16.11 | 2,066,620 |
| 14 jun 2024 | 16.50 | 16.59 | 16.18 | 16.59 | 16.59 | 1,440,714 |
| 13 jun 2024 | 16.72 | 16.95 | 16.21 | 16.50 | 16.50 | 3,184,640 |
| 12 jun 2024 | 16.34 | 16.84 | 16.24 | 16.74 | 16.74 | 4,231,640 |
| 11 jun 2024 | 15.75 | 16.53 | 15.60 | 16.20 | 16.20 | 7,954,240 |
| 07 jun 2024 | 14.23 | 15.52 | 14.23 | 15.52 | 15.52 | 4,851,314 |
| 06 jun 2024 | 14.80 | 14.94 | 13.90 | 14.11 | 14.11 | 3,173,540 |
| 05 jun 2024 | 14.99 | 15.01 | 14.61 | 14.84 | 14.84 | 2,151,600 |
| 04 jun 2024 | 15.44 | 15.51 | 14.61 | 14.95 | 14.95 | 3,306,020 |
| 03 jun 2024 | 15.84 | 15.99 | 15.20 | 15.52 | 15.52 | 4,177,931 |
| 31 may 2024 | 16.67 | 16.79 | 15.74 | 15.80 | 15.80 | 6,530,100 |
| 30 may 2024 | 17.47 | 17.48 | 16.32 | 16.70 | 16.70 | 3,413,600 |
| 29 may 2024 | 17.47 | 17.81 | 17.40 | 17.50 | 17.50 | 1,508,640 |
| 28 may 2024 | 17.57 | 17.92 | 17.38 | 17.49 | 17.49 | 2,111,360 |
| 27 may 2024 | 18.33 | 18.37 | 17.31 | 17.92 | 17.92 | 3,807,220 |
| 24 may 2024 | 18.68 | 18.91 | 18.34 | 18.42 | 18.42 | 2,004,240 |
| 23 may 2024 | 19.18 | 19.35 | 18.70 | 18.88 | 18.88 | 3,014,680 |
| 22 may 2024 | 19.30 | 19.86 | 19.10 | 19.28 | 19.28 | 3,632,420 |
| 21 may 2024 | 18.68 | 19.80 | 18.51 | 19.36 | 19.36 | 3,581,557 |
| 20 may 2024 | 19.49 | 19.49 | 18.86 | 18.88 | 18.88 | 2,853,458 |
| 17 may 2024 | 19.25 | 19.66 | 18.86 | 19.52 | 19.52 | 4,077,980 |
| 16 may 2024 | 18.75 | 19.90 | 18.75 | 19.44 | 19.44 | 4,497,260 |
| 15 may 2024 | 18.73 | 19.35 | 18.68 | 18.86 | 18.86 | 2,253,080 |
| 14 may 2024 | 18.65 | 19.18 | 18.64 | 18.86 | 18.86 | 2,484,660 |
| 13 may 2024 | 18.84 | 19.27 | 18.30 | 18.64 | 18.64 | 2,957,470 |
| 10 may 2024 | 19.49 | 19.57 | 18.70 | 18.85 | 18.85 | 3,784,430 |
| 09 may 2024 | 19.60 | 19.76 | 19.02 | 19.53 | 19.53 | 3,198,750 |
| 08 may 2024 | 20.23 | 20.45 | 19.51 | 19.56 | 19.56 | 4,288,684 |
| 07 may 2024 | 19.64 | 21.08 | 19.30 | 20.40 | 20.40 | 6,203,960 |
| 06 may 2024 | 19.76 | 19.77 | 19.26 | 19.64 | 19.64 | 4,610,800 |
| 30 abr 2024 | 19.16 | 19.90 | 18.90 | 19.26 | 19.26 | 6,115,900 |
| 29 abr 2024 | 19.17 | 19.53 | 18.73 | 19.14 | 19.14 | 5,209,331 |
| 26 abr 2024 | 18.22 | 19.68 | 18.21 | 19.21 | 19.21 | 8,970,120 |
| 25 abr 2024 | 18.18 | 19.16 | 18.18 | 18.76 | 18.76 | 8,110,894 |
| 24 abr 2024 | 19.35 | 20.33 | 18.59 | 18.72 | 18.72 | 12,536,190 |
| 23 abr 2024 | 17.04 | 18.76 | 17.04 | 18.76 | 18.76 | 8,465,588 |
| 22 abr 2024 | 17.40 | 17.70 | 17.02 | 17.05 | 17.05 | 3,939,840 |
| 19 abr 2024 | 17.24 | 17.89 | 17.15 | 17.69 | 17.69 | 5,648,080 |
| 18 abr 2024 | 17.00 | 18.06 | 16.62 | 17.58 | 17.58 | 11,510,338 |
| 17 abr 2024 | 15.29 | 16.42 | 14.94 | 16.42 | 16.42 | 6,000,713 |
| 16 abr 2024 | 14.72 | 15.68 | 14.49 | 14.93 | 14.93 | 3,547,740 |
| 15 abr 2024 | 15.86 | 16.02 | 14.46 | 15.00 | 15.00 | 4,563,720 |
| 12 abr 2024 | 15.72 | 16.48 | 15.50 | 16.07 | 16.07 | 3,759,480 |
| 11 abr 2024 | 16.07 | 16.19 | 15.60 | 15.67 | 15.67 | 3,157,220 |
| 10 abr 2024 | 15.42 | 17.11 | 15.41 | 16.07 | 16.07 | 5,220,000 |
| 09 abr 2024 | 15.29 | 15.64 | 15.21 | 15.56 | 15.56 | 1,313,980 |
| 08 abr 2024 | 16.07 | 16.23 | 15.31 | 15.36 | 15.36 | 2,774,980 |
| 03 abr 2024 | 16.05 | 16.58 | 16.00 | 16.23 | 16.23 | 3,149,560 |
| 02 abr 2024 | 16.00 | 16.16 | 15.79 | 16.05 | 16.05 | 2,199,272 |
| 01 abr 2024 | 15.75 | 16.42 | 15.60 | 15.94 | 15.94 | 3,157,412 |
| 29 mar 2024 | 15.62 | 15.95 | 15.33 | 15.67 | 15.67 | 1,237,340 |
| 28 mar 2024 | 14.80 | 15.77 | 14.70 | 15.55 | 15.55 | 3,248,760 |
| 27 mar 2024 | 16.00 | 16.00 | 14.75 | 14.75 | 14.75 | 3,641,720 |
| 26 mar 2024 | 15.68 | 16.32 | 15.40 | 16.03 | 16.03 | 4,083,940 |
| 25 mar 2024 | 15.69 | 16.30 | 15.46 | 15.92 | 15.92 | 4,009,480 |
| 22 mar 2024 | 15.68 | 16.12 | 15.38 | 15.91 | 15.91 | 2,880,034 |
| 21 mar 2024 | 15.41 | 15.89 | 15.28 | 15.76 | 15.76 | 3,122,720 |
| 20 mar 2024 | 15.27 | 15.48 | 14.93 | 15.35 | 15.35 | 3,531,040 |
| 19 mar 2024 | 15.67 | 15.79 | 15.17 | 15.28 | 15.28 | 2,703,280 |
| 18 mar 2024 | 15.92 | 16.09 | 15.47 | 15.66 | 15.66 | 3,581,980 |
| 15 mar 2024 | 15.92 | 15.92 | 15.45 | 15.86 | 15.86 | 1,906,520 |
| 14 mar 2024 | 15.93 | 16.20 | 15.54 | 15.68 | 15.68 | 2,367,420 |
| 13 mar 2024 | 15.96 | 16.11 | 15.55 | 15.93 | 15.93 | 2,605,740 |
| 12 mar 2024 | 16.26 | 16.35 | 15.80 | 15.96 | 15.96 | 3,152,749 |
| 11 mar 2024 | 15.10 | 16.09 | 15.02 | 16.02 | 16.02 | 5,306,320 |
| 08 mar 2024 | 14.19 | 15.25 | 14.19 | 15.23 | 15.23 | 4,608,306 |
| 07 mar 2024 | 14.73 | 15.29 | 13.90 | 14.18 | 14.18 | 5,334,260 |
| 06 mar 2024 | 15.19 | 15.51 | 14.60 | 14.70 | 14.70 | 4,850,826 |
| 05 mar 2024 | 14.31 | 15.30 | 14.22 | 15.15 | 15.15 | 6,068,519 |
| 04 mar 2024 | 13.84 | 14.52 | 13.80 | 14.31 | 14.31 | 4,188,230 |
| 01 mar 2024 | 13.25 | 13.90 | 13.09 | 13.82 | 13.82 | 3,932,580 |
| 29 feb 2024 | 11.88 | 13.25 | 11.85 | 13.25 | 13.25 | 5,007,200 |
| 28 feb 2024 | 13.67 | 13.96 | 12.16 | 12.16 | 12.16 | 5,715,715 |
| 27 feb 2024 | 12.69 | 13.54 | 12.64 | 13.44 | 13.44 | 3,509,610 |
| 26 feb 2024 | 12.70 | 13.18 | 12.66 | 12.74 | 12.74 | 4,207,980 |
| 23 feb 2024 | 12.18 | 13.00 | 12.07 | 12.75 | 12.75 | 4,828,920 |
| 22 feb 2024 | 11.90 | 11.98 | 11.56 | 11.95 | 11.95 | 2,601,492 |
| 21 feb 2024 | 11.47 | 12.01 | 11.26 | 11.73 | 11.73 | 4,112,146 |
| 20 feb 2024 | 11.10 | 11.68 | 10.80 | 11.47 | 11.47 | 4,197,232 |
| 19 feb 2024 | 10.55 | 11.28 | 10.49 | 10.94 | 10.94 | 5,168,592 |
| 08 feb 2024 | 9.80 | 10.59 | 9.14 | 10.49 | 10.49 | 6,698,580 |
| 07 feb 2024 | 10.77 | 10.90 | 9.69 | 9.69 | 9.69 | 5,398,113 |
| 06 feb 2024 | 10.90 | 11.43 | 10.34 | 10.77 | 10.77 | 4,850,780 |
| 05 feb 2024 | 12.52 | 12.71 | 11.49 | 11.49 | 11.49 | 2,964,520 |
| 02 feb 2024 | 13.75 | 14.04 | 12.33 | 12.77 | 12.77 | 3,545,600 |
| 01 feb 2024 | 13.25 | 14.05 | 13.22 | 13.70 | 13.70 | 4,303,020 |
| 31 ene 2024 | 15.33 | 15.33 | 14.14 | 14.14 | 14.14 | 3,257,980 |
| 30 ene 2024 | 16.10 | 16.23 | 15.68 | 15.71 | 15.71 | 1,698,680 |
| 29 ene 2024 | 16.80 | 16.97 | 16.02 | 16.10 | 16.10 | 2,124,740 |
| 26 ene 2024 | 16.88 | 17.24 | 16.60 | 16.68 | 16.68 | 2,887,640 |
| 25 ene 2024 | 16.30 | 17.00 | 16.11 | 16.94 | 16.94 | 3,632,700 |
| *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.