Chongqing Changan Automobile Company Limited (200625.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 4.3100 | 4.3100 | 4.2700 | 4.3000 | 4.3000 | 2,905,628 |
| 18 abr 2024 | 4.3100 | 4.3300 | 4.2800 | 4.3100 | 4.3100 | 7,214,814 |
| 17 abr 2024 | 4.2400 | 4.2600 | 4.2200 | 4.2600 | 4.2600 | 3,387,690 |
| 16 abr 2024 | 4.2900 | 4.2900 | 4.1900 | 4.2200 | 4.2200 | 7,441,587 |
| 15 abr 2024 | 4.3100 | 4.3100 | 4.2700 | 4.3000 | 4.3000 | 3,112,172 |
| 12 abr 2024 | 4.3100 | 4.3200 | 4.2800 | 4.3000 | 4.3000 | 2,953,788 |
| 11 abr 2024 | 4.2300 | 4.3300 | 4.2300 | 4.3000 | 4.3000 | 7,051,207 |
| 10 abr 2024 | 4.2700 | 4.2800 | 4.2400 | 4.2400 | 4.2400 | 1,666,020 |
| 09 abr 2024 | 4.2500 | 4.2700 | 4.2500 | 4.2600 | 4.2600 | 1,348,130 |
| 08 abr 2024 | 4.2300 | 4.2900 | 4.2300 | 4.2600 | 4.2600 | 5,043,777 |
| 03 abr 2024 | 4.2400 | 4.2500 | 4.2200 | 4.2200 | 4.2200 | 2,500,564 |
| 02 abr 2024 | 4.2600 | 4.2600 | 4.2400 | 4.2600 | 4.2600 | 2,480,726 |
| 01 abr 2024 | 4.2000 | 4.2600 | 4.1900 | 4.2600 | 4.2600 | 6,131,195 |
| 29 mar 2024 | 4.2200 | 4.2200 | 4.1800 | 4.1800 | 4.1800 | 1,894,496 |
| 28 mar 2024 | 4.1900 | 4.2400 | 4.1900 | 4.2200 | 4.2200 | 2,425,450 |
| 27 mar 2024 | 4.2800 | 4.2900 | 4.1900 | 4.2000 | 4.2000 | 5,360,933 |
| 26 mar 2024 | 4.2500 | 4.2800 | 4.2500 | 4.2800 | 4.2800 | 3,381,042 |
| 25 mar 2024 | 4.2900 | 4.3200 | 4.2600 | 4.2600 | 4.2600 | 4,862,676 |
| 22 mar 2024 | 4.3300 | 4.3300 | 4.2500 | 4.2800 | 4.2800 | 6,159,870 |
| 21 mar 2024 | 4.2800 | 4.3600 | 4.2700 | 4.3300 | 4.3300 | 7,907,664 |
| 20 mar 2024 | 4.2800 | 4.3000 | 4.2600 | 4.2900 | 4.2900 | 1,947,158 |
| 19 mar 2024 | 4.3100 | 4.3100 | 4.2600 | 4.2800 | 4.2800 | 4,256,326 |
| 18 mar 2024 | 4.2500 | 4.3300 | 4.2500 | 4.3000 | 4.3000 | 10,881,502 |
| 15 mar 2024 | 4.2500 | 4.2600 | 4.2200 | 4.2200 | 4.2200 | 5,658,749 |
| 14 mar 2024 | 4.2900 | 4.3200 | 4.2300 | 4.2500 | 4.2500 | 4,282,685 |
| 13 mar 2024 | 4.2500 | 4.3400 | 4.2500 | 4.3000 | 4.3000 | 7,045,145 |
| 12 mar 2024 | 4.2000 | 4.2700 | 4.2000 | 4.2700 | 4.2700 | 9,701,157 |
| 11 mar 2024 | 4.1600 | 4.2000 | 4.1500 | 4.1900 | 4.1900 | 3,405,882 |
| 08 mar 2024 | 4.1700 | 4.1700 | 4.1300 | 4.1600 | 4.1600 | 2,421,374 |
| 07 mar 2024 | 4.1800 | 4.2000 | 4.1500 | 4.1600 | 4.1600 | 3,553,311 |
| 06 mar 2024 | 4.1900 | 4.1900 | 4.1500 | 4.1500 | 4.1500 | 2,898,898 |
| 05 mar 2024 | 4.1100 | 4.1900 | 4.1100 | 4.1800 | 4.1800 | 5,341,723 |
| 04 mar 2024 | 4.2000 | 4.2000 | 4.1300 | 4.1600 | 4.1600 | 5,282,337 |
| 01 mar 2024 | 4.2100 | 4.2200 | 4.1800 | 4.2100 | 4.2100 | 3,248,206 |
| 29 feb 2024 | 4.1600 | 4.2300 | 4.1400 | 4.2100 | 4.2100 | 5,382,802 |
| 28 feb 2024 | 4.2600 | 4.2700 | 4.1400 | 4.1600 | 4.1600 | 7,771,066 |
| 27 feb 2024 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | 4.2500 | 6,699,450 |
| 26 feb 2024 | 4.1900 | 4.2200 | 4.1600 | 4.1700 | 4.1700 | 6,344,219 |
| 23 feb 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1800 | 4.1800 | 7,560,393 |
| 22 feb 2024 | 4.0800 | 4.1200 | 4.0700 | 4.1100 | 4.1100 | 3,352,031 |
| 21 feb 2024 | 4.0100 | 4.1400 | 3.9900 | 4.1000 | 4.1000 | 8,344,476 |
| 20 feb 2024 | 4.0900 | 4.0900 | 3.9600 | 4.0300 | 4.0300 | 7,066,234 |
| 19 feb 2024 | 4.1400 | 4.1600 | 4.0600 | 4.1100 | 4.1100 | 4,813,572 |
| 08 feb 2024 | 4.0800 | 4.1100 | 4.0600 | 4.1000 | 4.1000 | 3,358,300 |
| 07 feb 2024 | 4.0500 | 4.1200 | 4.0400 | 4.0500 | 4.0500 | 5,531,882 |
| 06 feb 2024 | 3.8600 | 4.0700 | 3.8500 | 4.0400 | 4.0400 | 6,395,025 |
| 05 feb 2024 | 3.9800 | 4.0100 | 3.8600 | 3.8800 | 3.8800 | 9,228,915 |
| 02 feb 2024 | 4.0000 | 4.0400 | 3.9600 | 3.9800 | 3.9800 | 5,737,693 |
| 01 feb 2024 | 3.9900 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 3,837,958 |
| 31 ene 2024 | 4.0300 | 4.0600 | 3.9600 | 4.0000 | 4.0000 | 4,156,386 |
| 30 ene 2024 | 4.0900 | 4.0900 | 4.0100 | 4.0200 | 4.0200 | 3,502,140 |
| 29 ene 2024 | 4.1700 | 4.1800 | 4.0800 | 4.0800 | 4.0800 | 3,896,428 |
| 26 ene 2024 | 4.2000 | 4.2000 | 4.1400 | 4.1500 | 4.1500 | 3,624,864 |
| 25 ene 2024 | 4.1300 | 4.2100 | 4.0900 | 4.1900 | 4.1900 | 8,612,642 |
| 24 ene 2024 | 4.0600 | 4.1000 | 3.9700 | 4.1000 | 4.1000 | 4,968,531 |
| 23 ene 2024 | 3.9300 | 4.0300 | 3.9000 | 4.0100 | 4.0100 | 5,667,925 |
| 22 ene 2024 | 4.0500 | 4.0600 | 3.9100 | 3.9100 | 3.9100 | 7,678,874 |
| 19 ene 2024 | 4.1200 | 4.1400 | 4.0500 | 4.0500 | 4.0500 | 3,410,348 |
| 18 ene 2024 | 4.0600 | 4.1300 | 3.9800 | 4.1300 | 4.1300 | 12,097,520 |
| 17 ene 2024 | 4.2000 | 4.2100 | 4.0600 | 4.0800 | 4.0800 | 9,822,870 |
| 16 ene 2024 | 4.2000 | 4.2600 | 4.1900 | 4.2500 | 4.2500 | 5,287,440 |
| 15 ene 2024 | 4.1400 | 4.2100 | 4.1100 | 4.2000 | 4.2000 | 3,866,426 |
| 12 ene 2024 | 4.1400 | 4.1700 | 4.1200 | 4.1500 | 4.1500 | 3,618,704 |
| 11 ene 2024 | 4.0100 | 4.1500 | 3.9900 | 4.1500 | 4.1500 | 7,947,538 |
| 10 ene 2024 | 4.2600 | 4.2600 | 4.0000 | 4.0000 | 4.0000 | 16,586,949 |
| 09 ene 2024 | 4.3300 | 4.3500 | 4.2200 | 4.2500 | 4.2500 | 10,652,516 |
| 08 ene 2024 | 4.3000 | 4.3500 | 4.2800 | 4.3300 | 4.3300 | 4,356,942 |
| 05 ene 2024 | 4.3700 | 4.4100 | 4.3200 | 4.3200 | 4.3200 | 7,305,231 |
| 04 ene 2024 | 4.3700 | 4.3900 | 4.3300 | 4.3700 | 4.3700 | 4,288,931 |
| 03 ene 2024 | 4.4500 | 4.4600 | 4.3500 | 4.3700 | 4.3700 | 7,624,586 |
| 02 ene 2024 | 4.4900 | 4.5400 | 4.4100 | 4.4400 | 4.4400 | 10,866,377 |
| 29 dic 2023 | 4.4000 | 4.4400 | 4.3500 | 4.3800 | 4.3800 | 5,363,490 |
| 28 dic 2023 | 4.3600 | 4.4300 | 4.3400 | 4.4100 | 4.4100 | 6,617,422 |
| 27 dic 2023 | 4.3100 | 4.3600 | 4.2800 | 4.3500 | 4.3500 | 4,702,097 |
| 26 dic 2023 | 4.3200 | 4.3200 | 4.2800 | 4.3100 | 4.3100 | 2,857,900 |
| 25 dic 2023 | 4.2800 | 4.3400 | 4.2500 | 4.3100 | 4.3100 | 6,588,825 |
| 22 dic 2023 | 4.2200 | 4.2800 | 4.1700 | 4.2700 | 4.2700 | 6,501,194 |
| 21 dic 2023 | 4.1800 | 4.2400 | 4.1300 | 4.2100 | 4.2100 | 4,890,400 |
| 20 dic 2023 | 4.2100 | 4.2100 | 4.1400 | 4.1700 | 4.1700 | 5,163,635 |
| 19 dic 2023 | 4.2800 | 4.2900 | 4.1300 | 4.1900 | 4.1900 | 9,328,910 |
| 18 dic 2023 | 4.2800 | 4.3000 | 4.2700 | 4.2800 | 4.2800 | 4,080,318 |
| 15 dic 2023 | 4.2900 | 4.3300 | 4.2400 | 4.2900 | 4.2900 | 7,818,922 |
| 14 dic 2023 | 4.4000 | 4.4400 | 4.2600 | 4.2700 | 4.2700 | 9,812,340 |
| 13 dic 2023 | 4.4400 | 4.4700 | 4.3800 | 4.3800 | 4.3800 | 6,059,392 |
| 12 dic 2023 | 4.3800 | 4.4500 | 4.3600 | 4.4300 | 4.4300 | 9,696,193 |
| 11 dic 2023 | 4.2500 | 4.3500 | 4.2400 | 4.3500 | 4.3500 | 11,125,168 |
| 08 dic 2023 | 4.2700 | 4.3100 | 4.2300 | 4.2500 | 4.2500 | 5,911,652 |
| 07 dic 2023 | 4.2000 | 4.2800 | 4.1900 | 4.2600 | 4.2600 | 10,053,272 |
| 06 dic 2023 | 4.1500 | 4.2400 | 4.1500 | 4.1900 | 4.1900 | 9,704,492 |
| 05 dic 2023 | 4.1600 | 4.2300 | 4.1200 | 4.1500 | 4.1500 | 7,521,207 |
| 04 dic 2023 | 4.1100 | 4.2700 | 4.1100 | 4.1700 | 4.1700 | 10,368,408 |
| 01 dic 2023 | 4.3000 | 4.3300 | 4.1100 | 4.1300 | 4.1300 | 17,354,421 |
| 30 nov 2023 | 4.2500 | 4.3900 | 4.2400 | 4.3000 | 4.3000 | 17,543,759 |
| 29 nov 2023 | 4.3700 | 4.4500 | 4.2100 | 4.2500 | 4.2500 | 24,020,708 |
| 28 nov 2023 | 4.4400 | 4.4400 | 4.2400 | 4.3700 | 4.3700 | 58,893,506 |
| 27 nov 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 16,501,167 |
| 24 nov 2023 | 3.8400 | 3.8800 | 3.7900 | 3.8300 | 3.8300 | 10,238,191 |
| 23 nov 2023 | 3.7100 | 3.9100 | 3.7000 | 3.8000 | 3.8000 | 15,283,046 |
| 22 nov 2023 | 3.7800 | 3.7800 | 3.6900 | 3.7000 | 3.7000 | 4,332,496 |
| 21 nov 2023 | 3.7800 | 3.8100 | 3.7700 | 3.7800 | 3.7800 | 2,399,390 |
| *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.