U.S. markets open in 4 hours 9 minutes
F S&P 500
5,434.25 -3.25 (-0.06%) F Dow Jones
38,548.00 -57.00 (-0.15%) F Nasdaq
19,710.50 +25.00 (+0.13%) E-mini Russell 2000 Index Futur
2,024.90 -4.10 (-0.20%) Petróleo
78.67 +0.22 (+0.28%) Oro
2,336.00 -13.10 (-0.56%)
Zhongyan Technology Co., Ltd. (003001.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 14.19 | 15.22 | 14.27 | 14.67 | 14.67 | 3,202,477 |
| 14 jun 2024 | 14.19 | 14.64 | 13.91 | 14.51 | 14.51 | 3,066,734 |
| 13 jun 2024 | 13.89 | 14.88 | 13.89 | 14.23 | 14.23 | 3,435,854 |
| 12 jun 2024 | 13.19 | 14.47 | 13.07 | 14.47 | 14.47 | 3,300,158 |
| 11 jun 2024 | 13.06 | 13.28 | 12.62 | 13.15 | 13.15 | 1,066,966 |
| 07 jun 2024 | 12.76 | 13.20 | 12.76 | 13.08 | 13.08 | 1,361,948 |
| 06 jun 2024 | 13.35 | 13.65 | 12.42 | 12.62 | 12.62 | 2,185,938 |
| 05 jun 2024 | 13.61 | 13.75 | 13.27 | 13.47 | 13.47 | 814,011 |
| 04 jun 2024 | 13.99 | 14.04 | 13.49 | 13.74 | 13.74 | 1,401,996 |
| 03 jun 2024 | 14.18 | 14.30 | 13.81 | 13.98 | 13.98 | 1,304,785 |
| 31 may 2024 | 14.50 | 14.75 | 14.16 | 14.19 | 14.19 | 1,461,258 |
| 30 may 2024 | 14.78 | 15.18 | 14.40 | 14.48 | 14.48 | 2,994,641 |
| 29 may 2024 | 13.79 | 14.86 | 13.63 | 14.78 | 14.78 | 2,747,487 |
| 28 may 2024 | 14.05 | 14.19 | 13.77 | 13.79 | 13.79 | 1,180,544 |
| 27 may 2024 | 14.02 | 14.29 | 13.92 | 14.16 | 14.16 | 890,596 |
| 24 may 2024 | 14.24 | 14.50 | 14.03 | 14.21 | 14.21 | 1,039,940 |
| 23 may 2024 | 14.65 | 14.66 | 14.31 | 14.36 | 14.36 | 1,233,545 |
| 22 may 2024 | 14.36 | 14.76 | 14.36 | 14.61 | 14.61 | 1,352,330 |
| 21 may 2024 | 14.54 | 14.60 | 14.31 | 14.42 | 14.42 | 1,345,448 |
| 20 may 2024 | 14.48 | 14.72 | 14.40 | 14.53 | 14.53 | 1,848,000 |
| 17 may 2024 | 14.50 | 14.63 | 14.35 | 14.56 | 14.56 | 1,300,500 |
| 16 may 2024 | 14.23 | 14.60 | 14.10 | 14.50 | 14.50 | 1,619,537 |
| 15 may 2024 | 14.20 | 14.38 | 13.74 | 14.22 | 14.22 | 1,712,126 |
| 14 may 2024 | 13.82 | 14.25 | 13.82 | 14.02 | 14.02 | 1,884,021 |
| 13 may 2024 | 14.41 | 14.43 | 13.86 | 13.88 | 13.88 | 1,728,330 |
| 10 may 2024 | 14.80 | 15.10 | 14.37 | 14.46 | 14.46 | 1,775,363 |
| 09 may 2024 | 14.25 | 15.14 | 14.25 | 14.88 | 14.88 | 3,404,971 |
| 08 may 2024 | 14.60 | 14.78 | 14.19 | 14.24 | 14.24 | 1,489,119 |
| 07 may 2024 | 14.34 | 14.79 | 14.23 | 14.60 | 14.60 | 2,142,344 |
| 06 may 2024 | 14.38 | 14.59 | 14.06 | 14.37 | 14.37 | 2,393,961 |
| 30 abr 2024 | 14.12 | 14.36 | 14.06 | 14.33 | 14.33 | 1,925,838 |
| 29 abr 2024 | 14.00 | 14.23 | 13.87 | 14.20 | 14.20 | 2,085,252 |
| 26 abr 2024 | 14.18 | 14.45 | 13.94 | 14.22 | 14.22 | 2,147,191 |
| 25 abr 2024 | 13.98 | 14.15 | 13.60 | 14.08 | 14.08 | 1,970,700 |
| 24 abr 2024 | 13.37 | 14.07 | 13.22 | 14.00 | 14.00 | 1,985,952 |
| 23 abr 2024 | 13.23 | 13.52 | 13.10 | 13.32 | 13.32 | 1,371,615 |
| 22 abr 2024 | 13.41 | 13.66 | 13.01 | 13.07 | 13.07 | 1,716,700 |
| 19 abr 2024 | 13.68 | 13.98 | 13.25 | 13.55 | 13.55 | 2,645,960 |
| 18 abr 2024 | 14.40 | 14.40 | 13.38 | 13.80 | 13.80 | 5,188,063 |
| 17 abr 2024 | 12.49 | 13.09 | 12.49 | 13.09 | 13.09 | 648,995 |
| 16 abr 2024 | 12.81 | 13.07 | 11.88 | 11.90 | 11.90 | 2,609,473 |
| 15 abr 2024 | 13.87 | 14.19 | 12.86 | 13.00 | 13.00 | 3,220,650 |
| 12 abr 2024 | 14.10 | 14.35 | 13.90 | 14.03 | 14.03 | 1,732,900 |
| 11 abr 2024 | 13.47 | 14.58 | 13.31 | 14.20 | 14.20 | 3,127,730 |
| 10 abr 2024 | 14.35 | 14.35 | 13.40 | 13.62 | 13.62 | 2,733,491 |
| 09 abr 2024 | 14.20 | 14.27 | 13.87 | 14.23 | 14.23 | 2,578,878 |
| 08 abr 2024 | 14.67 | 14.77 | 13.90 | 14.01 | 14.01 | 3,228,663 |
| 03 abr 2024 | 14.80 | 15.09 | 14.54 | 14.67 | 14.67 | 4,118,899 |
| 02 abr 2024 | 15.66 | 16.52 | 14.71 | 14.82 | 14.82 | 9,082,590 |
| 01 abr 2024 | 13.85 | 15.13 | 13.80 | 15.13 | 15.13 | 5,345,458 |
| 29 mar 2024 | 13.61 | 13.88 | 13.49 | 13.75 | 13.75 | 942,900 |
| 28 mar 2024 | 12.99 | 13.68 | 12.99 | 13.60 | 13.60 | 1,378,234 |
| 27 mar 2024 | 13.45 | 13.61 | 13.02 | 13.03 | 13.03 | 1,286,626 |
| 26 mar 2024 | 13.51 | 13.70 | 13.23 | 13.45 | 13.45 | 1,429,615 |
| 25 mar 2024 | 13.84 | 13.96 | 13.61 | 13.61 | 13.61 | 1,547,132 |
| 22 mar 2024 | 14.03 | 14.10 | 13.71 | 13.81 | 13.81 | 1,399,852 |
| 21 mar 2024 | 14.04 | 14.28 | 13.80 | 14.03 | 14.03 | 1,984,152 |
| 20 mar 2024 | 14.00 | 14.04 | 13.75 | 14.04 | 14.04 | 2,155,869 |
| 19 mar 2024 | 13.71 | 14.36 | 13.66 | 14.01 | 14.01 | 3,203,601 |
| 18 mar 2024 | 13.37 | 13.66 | 13.28 | 13.65 | 13.65 | 2,144,272 |
| 15 mar 2024 | 13.07 | 13.27 | 12.86 | 13.24 | 13.24 | 2,024,648 |
| 14 mar 2024 | 12.95 | 13.16 | 12.83 | 13.07 | 13.07 | 1,514,401 |
| 13 mar 2024 | 13.13 | 13.23 | 12.78 | 13.01 | 13.01 | 1,832,375 |
| 12 mar 2024 | 12.80 | 13.03 | 12.71 | 12.99 | 12.99 | 1,818,029 |
| 11 mar 2024 | 12.35 | 12.72 | 12.32 | 12.72 | 12.72 | 1,425,948 |
| 08 mar 2024 | 12.24 | 12.45 | 12.13 | 12.36 | 12.36 | 1,244,848 |
| 07 mar 2024 | 12.32 | 12.66 | 12.15 | 12.30 | 12.30 | 1,860,137 |
| 06 mar 2024 | 12.02 | 12.42 | 11.90 | 12.32 | 12.32 | 1,444,931 |
| 05 mar 2024 | 12.35 | 12.36 | 11.91 | 12.02 | 12.02 | 1,769,048 |
| 04 mar 2024 | 12.75 | 12.90 | 12.20 | 12.40 | 12.40 | 2,156,148 |
| 01 mar 2024 | 12.83 | 12.88 | 12.49 | 12.69 | 12.69 | 2,001,762 |
| 29 feb 2024 | 12.29 | 12.79 | 11.81 | 12.72 | 12.72 | 3,758,815 |
| 28 feb 2024 | 13.93 | 14.33 | 12.52 | 12.52 | 12.52 | 5,485,765 |
| 27 feb 2024 | 13.25 | 13.93 | 13.00 | 13.91 | 13.91 | 2,221,096 |
| 26 feb 2024 | 13.12 | 13.47 | 12.90 | 13.14 | 13.14 | 2,890,195 |
| 23 feb 2024 | 12.46 | 13.02 | 12.45 | 13.02 | 13.02 | 2,753,093 |
| 22 feb 2024 | 11.84 | 12.47 | 11.73 | 12.44 | 12.44 | 2,936,939 |
| 21 feb 2024 | 11.26 | 12.17 | 11.10 | 11.75 | 11.75 | 2,781,607 |
| 20 feb 2024 | 11.14 | 11.38 | 10.81 | 11.26 | 11.26 | 2,608,673 |
| 19 feb 2024 | 10.89 | 11.24 | 10.75 | 11.00 | 11.00 | 3,838,530 |
| 08 feb 2024 | 9.60 | 10.48 | 9.26 | 10.48 | 10.48 | 4,027,332 |
| 07 feb 2024 | 10.59 | 10.66 | 9.50 | 9.53 | 9.53 | 5,261,067 |
| 06 feb 2024 | 10.99 | 11.05 | 10.41 | 10.47 | 10.47 | 5,453,269 |
| 05 feb 2024 | 12.82 | 12.82 | 11.57 | 11.57 | 11.57 | 1,462,600 |
| 02 feb 2024 | 14.07 | 14.34 | 12.61 | 12.86 | 12.86 | 3,320,712 |
| 01 feb 2024 | 14.67 | 14.69 | 13.48 | 14.01 | 14.01 | 2,215,954 |
| 31 ene 2024 | 15.61 | 15.92 | 14.48 | 14.55 | 14.55 | 2,286,551 |
| 30 ene 2024 | 16.45 | 16.52 | 15.53 | 15.58 | 15.58 | 1,686,909 |
| 29 ene 2024 | 16.86 | 17.20 | 16.38 | 16.48 | 16.48 | 2,105,586 |
| 26 ene 2024 | 16.59 | 17.09 | 16.50 | 16.85 | 16.85 | 2,356,115 |
| 25 ene 2024 | 15.73 | 16.46 | 15.47 | 16.45 | 16.45 | 2,111,329 |
| 24 ene 2024 | 15.40 | 15.70 | 14.86 | 15.60 | 15.60 | 2,275,681 |
| 23 ene 2024 | 15.64 | 15.69 | 14.80 | 15.32 | 15.32 | 3,063,137 |
| 22 ene 2024 | 17.13 | 17.18 | 15.60 | 15.62 | 15.62 | 2,666,600 |
| 19 ene 2024 | 17.20 | 17.37 | 16.85 | 17.13 | 17.13 | 2,109,700 |
| 18 ene 2024 | 17.57 | 17.60 | 16.70 | 17.14 | 17.14 | 2,014,304 |
| 17 ene 2024 | 18.23 | 18.23 | 17.60 | 17.61 | 17.61 | 1,310,269 |
| 16 ene 2024 | 18.42 | 18.44 | 17.74 | 18.07 | 18.07 | 1,918,259 |
| 15 ene 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 12 ene 2024 | 18.49 | 18.69 | 18.29 | 18.31 | 18.31 | 1,440,030 |
| *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.