U.S. markets closed
F S&P 500
5,295.00 +9.75 (+0.18%) F Dow Jones
39,203.00 +50.00 (+0.13%) F Nasdaq
18,723.00 +26.75 (+0.14%) E-mini Russell 2000 Index Futur
2,062.00 +8.30 (+0.40%) Petróleo
76.94 +0.07 (+0.09%) Oro
2,330.90 -6.30 (-0.27%)
Anhui Anke Biotechnology (Group) Co., Ltd. (300009.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
A partir del 11:00AM CST. Mercado abierto.
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 10.07 | 9.90 | 9.77 | 9.85 | 9.85 | 6,798,108 |
| 23 may 2024 | 10.04 | 10.04 | 9.76 | 9.79 | 9.79 | 28,524,279 |
| 22 may 2024 | 10.17 | 10.25 | 10.04 | 10.10 | 10.10 | 19,546,648 |
| 21 may 2024 | 10.15 | 10.26 | 10.08 | 10.14 | 10.14 | 22,679,587 |
| 20 may 2024 | 10.15 | 10.19 | 10.04 | 10.17 | 10.17 | 24,252,760 |
| 17 may 2024 | 10.07 | 10.16 | 10.01 | 10.16 | 10.16 | 21,630,674 |
| 16 may 2024 | 10.22 | 10.28 | 10.03 | 10.07 | 10.07 | 25,360,117 |
| 15 may 2024 | 10.37 | 10.40 | 10.16 | 10.24 | 10.24 | 24,586,232 |
| 14 may 2024 | 10.28 | 10.48 | 10.28 | 10.33 | 10.33 | 30,310,780 |
| 13 may 2024 | 10.66 | 10.78 | 10.27 | 10.32 | 10.32 | 48,844,160 |
| 10 may 2024 | 11.00 | 11.00 | 10.52 | 10.58 | 10.58 | 73,070,730 |
| 09 may 2024 | 10.95 | 11.77 | 10.63 | 11.29 | 11.29 | 108,123,570 |
| 08 may 2024 | 10.54 | 10.88 | 10.48 | 10.70 | 10.70 | 57,063,624 |
| 07 may 2024 | 10.51 | 10.55 | 10.32 | 10.40 | 10.40 | 19,367,591 |
| 06 may 2024 | 10.44 | 10.59 | 10.31 | 10.48 | 10.48 | 30,808,756 |
| 30 abr 2024 | 9.95 | 10.30 | 9.92 | 10.22 | 10.22 | 25,590,513 |
| 29 abr 2024 | 9.92 | 10.02 | 9.80 | 9.97 | 9.97 | 19,823,030 |
| 26 abr 2024 | 9.84 | 10.00 | 9.70 | 9.93 | 9.93 | 19,492,600 |
| 25 abr 2024 | 9.54 | 9.97 | 9.51 | 9.85 | 9.85 | 21,983,190 |
| 24 abr 2024 | 9.28 | 9.57 | 9.21 | 9.55 | 9.55 | 24,318,922 |
| 23 abr 2024 | 9.85 | 9.87 | 8.86 | 9.28 | 9.28 | 52,929,302 |
| 22 abr 2024 | 9.80 | 9.96 | 9.71 | 9.87 | 9.87 | 18,471,602 |
| 19 abr 2024 | 9.81 | 9.89 | 9.73 | 9.77 | 9.77 | 13,287,286 |
| 18 abr 2024 | 9.69 | 9.89 | 9.64 | 9.84 | 9.84 | 13,952,822 |
| 17 abr 2024 | 9.59 | 9.81 | 9.56 | 9.68 | 9.68 | 15,321,026 |
| 16 abr 2024 | 9.72 | 9.90 | 9.52 | 9.53 | 9.53 | 18,664,529 |
| 15 abr 2024 | 9.66 | 9.87 | 9.63 | 9.75 | 9.75 | 16,141,071 |
| 12 abr 2024 | 9.64 | 9.74 | 9.57 | 9.60 | 9.60 | 8,691,998 |
| 11 abr 2024 | 9.69 | 9.78 | 9.62 | 9.68 | 9.68 | 9,667,600 |
| 10 abr 2024 | 9.83 | 9.88 | 9.70 | 9.74 | 9.74 | 9,479,197 |
| 09 abr 2024 | 9.77 | 9.86 | 9.70 | 9.85 | 9.85 | 9,183,652 |
| 08 abr 2024 | 9.99 | 9.99 | 9.73 | 9.74 | 9.74 | 11,218,707 |
| 03 abr 2024 | 9.90 | 10.09 | 9.88 | 9.99 | 9.99 | 14,186,095 |
| 02 abr 2024 | 9.98 | 10.06 | 9.88 | 9.92 | 9.92 | 12,680,376 |
| 01 abr 2024 | 9.79 | 10.02 | 9.75 | 10.01 | 10.01 | 16,811,930 |
| 29 mar 2024 | 9.65 | 9.69 | 9.58 | 9.72 | 9.72 | 4,646,620 |
| 28 mar 2024 | 9.57 | 9.69 | 9.46 | 9.62 | 9.62 | 10,632,590 |
| 27 mar 2024 | 9.65 | 9.74 | 9.53 | 9.54 | 9.54 | 9,910,726 |
| 26 mar 2024 | 9.64 | 9.69 | 9.57 | 9.64 | 9.64 | 9,293,221 |
| 25 mar 2024 | 9.80 | 9.85 | 9.61 | 9.62 | 9.62 | 12,035,180 |
| 22 mar 2024 | 10.00 | 10.04 | 9.75 | 9.83 | 9.83 | 12,647,202 |
| 21 mar 2024 | 10.08 | 10.15 | 9.99 | 10.00 | 10.00 | 11,333,018 |
| 20 mar 2024 | 10.01 | 10.17 | 9.93 | 10.12 | 10.12 | 12,612,893 |
| 19 mar 2024 | 10.17 | 10.18 | 10.04 | 10.05 | 10.05 | 13,399,538 |
| 18 mar 2024 | 10.03 | 10.18 | 9.95 | 10.17 | 10.17 | 17,104,350 |
| 15 mar 2024 | 9.88 | 10.01 | 9.80 | 9.97 | 9.97 | 13,217,090 |
| 14 mar 2024 | 10.16 | 10.24 | 9.92 | 9.96 | 9.96 | 18,695,886 |
| 13 mar 2024 | 9.88 | 9.98 | 9.80 | 9.95 | 9.95 | 12,438,673 |
| 12 mar 2024 | 9.77 | 9.94 | 9.73 | 9.91 | 9.91 | 14,562,692 |
| 11 mar 2024 | 9.59 | 9.74 | 9.51 | 9.73 | 9.73 | 11,983,224 |
| 08 mar 2024 | 9.58 | 9.71 | 9.51 | 9.56 | 9.56 | 11,540,380 |
| 07 mar 2024 | 9.73 | 9.80 | 9.51 | 9.51 | 9.51 | 12,861,860 |
| 06 mar 2024 | 9.89 | 9.90 | 9.70 | 9.76 | 9.76 | 10,213,043 |
| 05 mar 2024 | 9.87 | 9.93 | 9.81 | 9.90 | 9.90 | 10,940,521 |
| 04 mar 2024 | 9.87 | 10.03 | 9.83 | 9.93 | 9.93 | 13,895,341 |
| 01 mar 2024 | 10.00 | 10.04 | 9.84 | 9.91 | 9.91 | 11,814,153 |
| 29 feb 2024 | 9.67 | 10.05 | 9.67 | 9.98 | 9.98 | 17,112,734 |
| 28 feb 2024 | 9.88 | 10.15 | 9.73 | 9.73 | 9.73 | 21,941,676 |
| 27 feb 2024 | 9.72 | 9.89 | 9.66 | 9.85 | 9.85 | 14,730,978 |
| 26 feb 2024 | 9.61 | 9.78 | 9.53 | 9.67 | 9.67 | 14,758,141 |
| 23 feb 2024 | 9.74 | 9.75 | 9.55 | 9.65 | 9.65 | 13,874,920 |
| 22 feb 2024 | 9.71 | 9.79 | 9.64 | 9.75 | 9.75 | 12,900,899 |
| 21 feb 2024 | 9.75 | 9.94 | 9.59 | 9.72 | 9.72 | 15,740,454 |
| 20 feb 2024 | 9.76 | 9.96 | 9.68 | 9.76 | 9.76 | 12,880,699 |
| 19 feb 2024 | 10.20 | 10.20 | 9.74 | 9.83 | 9.83 | 28,527,596 |
| 08 feb 2024 | 9.80 | 10.69 | 9.76 | 10.01 | 10.01 | 48,213,206 |
| 07 feb 2024 | 9.05 | 9.90 | 9.01 | 9.84 | 9.84 | 45,229,858 |
| 06 feb 2024 | 7.94 | 9.08 | 7.94 | 9.03 | 9.03 | 26,814,193 |
| 05 feb 2024 | 7.95 | 8.35 | 7.56 | 8.10 | 8.10 | 20,920,121 |
| 02 feb 2024 | 8.34 | 8.46 | 7.81 | 8.01 | 8.01 | 15,527,601 |
| 01 feb 2024 | 8.29 | 8.59 | 8.22 | 8.34 | 8.34 | 14,491,303 |
| 31 ene 2024 | 8.46 | 8.56 | 8.15 | 8.23 | 8.23 | 12,355,446 |
| 30 ene 2024 | 8.72 | 8.81 | 8.50 | 8.54 | 8.54 | 8,571,768 |
| 29 ene 2024 | 8.95 | 9.00 | 8.74 | 8.80 | 8.80 | 9,928,352 |
| 26 ene 2024 | 9.06 | 9.16 | 8.89 | 8.94 | 8.94 | 9,623,189 |
| 25 ene 2024 | 8.88 | 9.10 | 8.81 | 9.07 | 9.07 | 10,611,818 |
| 24 ene 2024 | 8.84 | 8.93 | 8.50 | 8.84 | 8.84 | 9,319,560 |
| 23 ene 2024 | 8.76 | 8.90 | 8.64 | 8.80 | 8.80 | 9,911,029 |
| 22 ene 2024 | 9.20 | 9.20 | 8.68 | 8.75 | 8.75 | 11,629,529 |
| 19 ene 2024 | 9.28 | 9.37 | 9.19 | 9.22 | 9.22 | 8,713,547 |
| 18 ene 2024 | 9.35 | 9.39 | 9.00 | 9.28 | 9.28 | 13,724,988 |
| 17 ene 2024 | 9.63 | 9.69 | 9.37 | 9.38 | 9.38 | 6,858,383 |
| 16 ene 2024 | 9.70 | 9.73 | 9.55 | 9.67 | 9.67 | 6,051,507 |
| 15 ene 2024 | 9.63 | 9.82 | 9.61 | 9.69 | 9.69 | 6,359,506 |
| 12 ene 2024 | 9.77 | 9.81 | 9.65 | 9.65 | 9.65 | 7,396,344 |
| 11 ene 2024 | 9.85 | 9.90 | 9.70 | 9.80 | 9.80 | 9,861,979 |
| 10 ene 2024 | 9.87 | 9.93 | 9.77 | 9.85 | 9.85 | 5,254,780 |
| 09 ene 2024 | 9.91 | 9.96 | 9.79 | 9.82 | 9.82 | 6,185,960 |
| 08 ene 2024 | 10.13 | 10.15 | 9.86 | 9.86 | 9.86 | 8,837,538 |
| 05 ene 2024 | 10.31 | 10.34 | 10.07 | 10.13 | 10.13 | 7,658,505 |
| 04 ene 2024 | 10.37 | 10.45 | 10.28 | 10.34 | 10.34 | 7,599,484 |
| 03 ene 2024 | 10.31 | 10.47 | 10.30 | 10.40 | 10.40 | 8,195,445 |
| 02 ene 2024 | 10.20 | 10.44 | 10.19 | 10.32 | 10.32 | 9,922,488 |
| 29 dic 2023 | 10.08 | 10.25 | 10.06 | 10.22 | 10.22 | 7,231,375 |
| 28 dic 2023 | 10.01 | 10.13 | 9.95 | 10.10 | 10.10 | 8,193,565 |
| 27 dic 2023 | 9.98 | 10.06 | 9.90 | 10.03 | 10.03 | 5,678,424 |
| 26 dic 2023 | 10.07 | 10.14 | 9.94 | 9.95 | 9.95 | 5,266,126 |
| 25 dic 2023 | 9.99 | 10.11 | 9.96 | 10.06 | 10.06 | 5,987,859 |
| 22 dic 2023 | 10.07 | 10.13 | 9.95 | 10.00 | 10.00 | 7,444,462 |
| 21 dic 2023 | 10.14 | 10.15 | 9.98 | 10.08 | 10.08 | 8,015,899 |
| *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.