U.S. markets open in 56 minutes
F S&P 500
5,533.50 -3.50 (-0.06%) F Dow Jones
39,444.00 -82.00 (-0.21%) F Nasdaq
19,983.50 +11.25 (+0.06%) E-mini Russell 2000 Index Futur
2,037.70 -7.20 (-0.35%) Petróleo
81.43 +0.60 (+0.74%) Oro
2,328.00 -2.80 (-0.12%)
Beijing Quanshi World Online Network Information Co., Ltd. (002995.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
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 | 13.23 | 13.42 | 12.30 | 13.39 | 13.39 | 4,823,522 |
| 25 jun 2024 | 12.42 | 12.67 | 12.25 | 12.44 | 12.44 | 2,588,706 |
| 24 jun 2024 | 13.03 | 13.10 | 12.35 | 12.44 | 12.44 | 2,985,536 |
| 21 jun 2024 | 13.23 | 13.31 | 12.92 | 13.02 | 13.02 | 1,936,708 |
| 20 jun 2024 | 13.75 | 13.84 | 13.25 | 13.31 | 13.31 | 2,313,574 |
| 19 jun 2024 | 13.89 | 14.10 | 13.79 | 13.79 | 13.79 | 2,040,800 |
| 18 jun 2024 | 13.65 | 13.94 | 13.61 | 13.89 | 13.89 | 1,751,614 |
| 17 jun 2024 | 13.76 | 13.98 | 13.68 | 13.71 | 13.71 | 1,919,400 |
| 14 jun 2024 | 13.79 | 13.99 | 13.75 | 13.95 | 13.95 | 2,198,820 |
| 13 jun 2024 | 13.81 | 14.08 | 13.74 | 13.92 | 13.92 | 2,957,052 |
| 12 jun 2024 | 13.28 | 13.89 | 13.28 | 13.82 | 13.82 | 3,823,266 |
| 11 jun 2024 | 13.10 | 13.34 | 12.65 | 13.26 | 13.26 | 2,637,544 |
| 07 jun 2024 | 12.70 | 13.11 | 12.70 | 13.10 | 13.10 | 3,463,820 |
| 06 jun 2024 | 13.57 | 13.69 | 12.31 | 12.60 | 12.60 | 5,954,557 |
| 05 jun 2024 | 13.80 | 13.91 | 13.50 | 13.50 | 13.50 | 2,536,072 |
| 04 jun 2024 | 14.38 | 14.51 | 13.60 | 13.83 | 13.83 | 4,938,544 |
| 03 jun 2024 | 14.76 | 14.86 | 14.40 | 14.55 | 14.55 | 2,599,440 |
| 31 may 2024 | 14.42 | 14.88 | 14.40 | 14.75 | 14.75 | 3,054,912 |
| 30 may 2024 | 14.45 | 14.57 | 14.10 | 14.42 | 14.42 | 1,921,764 |
| 29 may 2024 | 14.46 | 14.69 | 14.40 | 14.45 | 14.45 | 1,848,288 |
| 28 may 2024 | 14.79 | 14.88 | 14.45 | 14.46 | 14.46 | 2,206,192 |
| 27 may 2024 | 14.84 | 15.05 | 14.34 | 14.79 | 14.79 | 2,635,798 |
| 24 may 2024 | 15.08 | 15.19 | 14.74 | 14.74 | 14.74 | 2,564,940 |
| 23 may 2024 | 15.57 | 15.67 | 15.10 | 15.11 | 15.11 | 3,248,791 |
| 22 may 2024 | 15.25 | 15.63 | 15.10 | 15.63 | 15.63 | 3,600,320 |
| 21 may 2024 | 15.40 | 15.63 | 15.25 | 15.27 | 15.27 | 2,606,400 |
| 20 may 2024 | 15.39 | 15.63 | 15.18 | 15.50 | 15.50 | 2,840,908 |
| 17 may 2024 | 15.38 | 15.50 | 15.13 | 15.41 | 15.41 | 2,961,840 |
| 16 may 2024 | 15.24 | 15.56 | 15.07 | 15.38 | 15.38 | 4,177,654 |
| 15 may 2024 | 15.25 | 15.80 | 15.01 | 15.23 | 15.23 | 4,209,772 |
| 14 may 2024 | 14.97 | 15.27 | 14.92 | 15.23 | 15.23 | 3,274,800 |
| 13 may 2024 | 15.07 | 15.19 | 14.66 | 14.80 | 14.80 | 3,667,978 |
| 10 may 2024 | 16.30 | 16.45 | 15.25 | 15.37 | 15.37 | 6,240,760 |
| 09 may 2024 | 15.43 | 15.92 | 15.43 | 15.87 | 15.87 | 4,225,109 |
| 08 may 2024 | 15.76 | 15.79 | 15.36 | 15.39 | 15.39 | 3,878,800 |
| 07 may 2024 | 15.78 | 16.15 | 15.75 | 15.91 | 15.91 | 4,116,522 |
| 06 may 2024 | 15.76 | 16.00 | 15.67 | 15.75 | 15.75 | 3,416,400 |
| 30 abr 2024 | 15.76 | 15.89 | 15.31 | 15.57 | 15.57 | 4,111,620 |
| 29 abr 2024 | 15.20 | 15.77 | 15.20 | 15.71 | 15.71 | 5,192,087 |
| 26 abr 2024 | 14.90 | 15.27 | 14.79 | 15.17 | 15.17 | 4,649,091 |
| 25 abr 2024 | 14.69 | 14.95 | 14.55 | 14.91 | 14.91 | 3,813,257 |
| 24 abr 2024 | 14.58 | 14.85 | 14.46 | 14.78 | 14.78 | 3,804,951 |
| 23 abr 2024 | 14.30 | 14.65 | 14.25 | 14.60 | 14.60 | 4,601,356 |
| 22 abr 2024 | 14.34 | 14.47 | 13.91 | 14.19 | 14.19 | 3,814,523 |
| 19 abr 2024 | 14.74 | 14.82 | 14.33 | 14.35 | 14.35 | 4,749,715 |
| 18 abr 2024 | 15.01 | 15.20 | 14.41 | 14.83 | 14.83 | 6,260,386 |
| 17 abr 2024 | 14.12 | 15.83 | 14.00 | 15.26 | 15.26 | 9,797,418 |
| 16 abr 2024 | 16.70 | 16.70 | 15.20 | 15.20 | 15.20 | 3,264,000 |
| 15 abr 2024 | 17.17 | 18.35 | 16.00 | 16.89 | 16.89 | 11,666,248 |
| 12 abr 2024 | 16.45 | 16.71 | 16.20 | 16.68 | 16.68 | 4,481,571 |
| 11 abr 2024 | 15.98 | 16.72 | 15.91 | 16.41 | 16.41 | 4,187,490 |
| 10 abr 2024 | 16.77 | 16.77 | 15.95 | 16.21 | 16.21 | 4,643,105 |
| 09 abr 2024 | 16.51 | 16.86 | 16.50 | 16.79 | 16.79 | 3,784,900 |
| 08 abr 2024 | 17.22 | 17.22 | 16.60 | 16.63 | 16.63 | 4,983,028 |
| 03 abr 2024 | 18.10 | 18.20 | 17.16 | 17.22 | 17.22 | 7,845,939 |
| 02 abr 2024 | 19.08 | 19.22 | 18.00 | 18.15 | 18.15 | 10,927,704 |
| 01 abr 2024 | 19.10 | 20.20 | 19.07 | 19.20 | 19.20 | 12,314,110 |
| 29 mar 2024 | 19.50 | 19.67 | 18.70 | 18.99 | 18.99 | 11,884,720 |
| 28 mar 2024 | 18.31 | 20.57 | 18.31 | 19.94 | 19.94 | 23,109,789 |
| 27 mar 2024 | 18.79 | 19.50 | 18.48 | 18.70 | 18.70 | 10,498,749 |
| 26 mar 2024 | 18.82 | 18.94 | 17.92 | 18.79 | 18.79 | 7,376,390 |
| 25 mar 2024 | 19.99 | 20.00 | 18.75 | 18.76 | 18.76 | 9,143,707 |
| 22 mar 2024 | 19.80 | 20.30 | 19.01 | 19.98 | 19.98 | 14,227,513 |
| 21 mar 2024 | 19.60 | 20.02 | 19.43 | 19.74 | 19.74 | 10,369,565 |
| 20 mar 2024 | 19.20 | 19.62 | 19.11 | 19.49 | 19.49 | 11,681,007 |
| 19 mar 2024 | 19.13 | 19.40 | 18.97 | 19.01 | 19.01 | 7,541,325 |
| 18 mar 2024 | 18.64 | 19.10 | 18.61 | 19.07 | 19.07 | 8,604,619 |
| 15 mar 2024 | 18.62 | 18.97 | 18.31 | 18.62 | 18.62 | 6,159,552 |
| 14 mar 2024 | 18.78 | 18.95 | 18.02 | 18.44 | 18.44 | 10,193,777 |
| 13 mar 2024 | 19.40 | 19.53 | 18.72 | 19.07 | 19.07 | 16,193,918 |
| 12 mar 2024 | 19.25 | 20.50 | 19.25 | 19.30 | 19.30 | 20,175,144 |
| 11 mar 2024 | 18.74 | 19.91 | 18.15 | 19.08 | 19.08 | 19,914,752 |
| 08 mar 2024 | 17.90 | 18.66 | 17.71 | 18.59 | 18.59 | 9,304,144 |
| 07 mar 2024 | 18.11 | 18.37 | 17.58 | 17.93 | 17.93 | 9,155,563 |
| 06 mar 2024 | 18.16 | 18.85 | 18.06 | 18.30 | 18.30 | 9,646,915 |
| 05 mar 2024 | 18.80 | 19.20 | 18.27 | 18.59 | 18.59 | 15,270,537 |
| 04 mar 2024 | 17.97 | 19.57 | 17.13 | 18.87 | 18.87 | 17,200,678 |
| 01 mar 2024 | 17.59 | 18.50 | 17.35 | 17.91 | 17.91 | 16,778,126 |
| 29 feb 2024 | 15.90 | 17.93 | 15.80 | 17.77 | 17.77 | 19,258,456 |
| 28 feb 2024 | 18.45 | 18.80 | 16.28 | 16.30 | 16.30 | 13,131,883 |
| 27 feb 2024 | 17.03 | 18.16 | 17.00 | 18.09 | 18.09 | 9,487,533 |
| 26 feb 2024 | 17.17 | 17.55 | 16.65 | 17.26 | 17.26 | 10,256,534 |
| 23 feb 2024 | 16.45 | 17.20 | 16.04 | 17.16 | 17.16 | 13,201,552 |
| 22 feb 2024 | 15.48 | 16.41 | 15.48 | 16.34 | 16.34 | 12,046,992 |
| 21 feb 2024 | 15.20 | 16.21 | 14.89 | 15.52 | 15.52 | 13,211,242 |
| 20 feb 2024 | 14.51 | 15.96 | 14.50 | 15.86 | 15.86 | 14,483,627 |
| 19 feb 2024 | 13.57 | 14.51 | 13.57 | 14.51 | 14.51 | 7,797,357 |
| 08 feb 2024 | 12.11 | 13.25 | 11.16 | 13.19 | 13.19 | 10,540,939 |
| 07 feb 2024 | 13.40 | 13.49 | 12.07 | 12.09 | 12.09 | 11,204,490 |
| 06 feb 2024 | 13.40 | 14.25 | 12.73 | 13.41 | 13.41 | 9,805,220 |
| 05 feb 2024 | 15.51 | 15.66 | 14.14 | 14.14 | 14.14 | 5,434,058 |
| 02 feb 2024 | 16.42 | 17.23 | 15.01 | 15.71 | 15.71 | 6,110,247 |
| 01 feb 2024 | 16.50 | 16.91 | 15.99 | 16.42 | 16.42 | 5,205,440 |
| 31 ene 2024 | 17.61 | 18.05 | 16.52 | 16.53 | 16.53 | 6,035,048 |
| 30 ene 2024 | 18.50 | 18.58 | 17.83 | 17.88 | 17.88 | 3,813,040 |
| 29 ene 2024 | 19.65 | 19.71 | 18.60 | 18.60 | 18.60 | 5,337,040 |
| 26 ene 2024 | 19.45 | 20.40 | 19.35 | 19.66 | 19.66 | 8,999,960 |
| 25 ene 2024 | 18.47 | 19.92 | 18.25 | 19.43 | 19.43 | 7,725,880 |
| 24 ene 2024 | 18.26 | 18.63 | 17.77 | 18.46 | 18.46 | 4,025,764 |
| 23 ene 2024 | 18.10 | 18.38 | 17.75 | 18.33 | 18.33 | 4,397,769 |
| *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.