Aier Eye Hospital Group Co., Ltd. (300015.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 12.55 | 12.90 | 12.47 | 12.89 | 12.89 | 73,153,892 |
| 16 may 2024 | 12.61 | 12.75 | 12.46 | 12.58 | 12.58 | 57,698,263 |
| 15 may 2024 | 12.80 | 12.82 | 12.61 | 12.61 | 12.61 | 50,746,801 |
| 14 may 2024 | 12.76 | 13.05 | 12.72 | 12.83 | 12.83 | 64,981,215 |
| 13 may 2024 | 12.79 | 12.83 | 12.65 | 12.76 | 12.76 | 50,074,380 |
| 10 may 2024 | 13.01 | 13.08 | 12.71 | 12.83 | 12.83 | 58,273,460 |
| 09 may 2024 | 12.90 | 13.08 | 12.88 | 12.98 | 12.98 | 59,437,989 |
| 08 may 2024 | 13.18 | 13.28 | 12.87 | 12.91 | 12.91 | 75,344,176 |
| 07 may 2024 | 13.34 | 13.34 | 13.16 | 13.22 | 13.22 | 64,955,554 |
| 06 may 2024 | 13.10 | 13.45 | 13.09 | 13.34 | 13.34 | 122,128,743 |
| 30 abr 2024 | 13.13 | 13.14 | 12.88 | 12.90 | 12.90 | 79,721,638 |
| 29 abr 2024 | 12.58 | 13.33 | 12.53 | 13.12 | 13.12 | 157,233,393 |
| 26 abr 2024 | 12.24 | 12.71 | 12.17 | 12.63 | 12.63 | 127,806,378 |
| 25 abr 2024 | 11.95 | 12.40 | 11.89 | 12.24 | 12.24 | 98,012,339 |
| 24 abr 2024 | 12.01 | 12.08 | 11.81 | 11.96 | 11.96 | 59,724,484 |
| 23 abr 2024 | 11.98 | 12.16 | 11.80 | 12.08 | 12.08 | 77,429,725 |
| 22 abr 2024 | 12.06 | 12.24 | 11.94 | 11.98 | 11.98 | 84,244,942 |
| 19 abr 2024 | 12.36 | 12.37 | 12.02 | 12.14 | 12.14 | 78,874,134 |
| 18 abr 2024 | 12.48 | 12.55 | 12.30 | 12.42 | 12.42 | 73,954,618 |
| 17 abr 2024 | 12.31 | 12.59 | 12.25 | 12.51 | 12.51 | 76,029,857 |
| 16 abr 2024 | 12.40 | 12.52 | 12.22 | 12.24 | 12.24 | 77,141,496 |
| 15 abr 2024 | 12.29 | 12.61 | 12.27 | 12.40 | 12.40 | 73,567,751 |
| 12 abr 2024 | 12.51 | 12.75 | 12.27 | 12.30 | 12.30 | 61,571,773 |
| 11 abr 2024 | 12.52 | 12.65 | 12.48 | 12.51 | 12.51 | 49,190,910 |
| 10 abr 2024 | 12.92 | 12.96 | 12.57 | 12.63 | 12.63 | 59,481,549 |
| 09 abr 2024 | 12.70 | 13.03 | 12.67 | 13.01 | 13.01 | 63,910,859 |
| 08 abr 2024 | 12.89 | 12.89 | 12.68 | 12.69 | 12.69 | 57,594,918 |
| 03 abr 2024 | 12.98 | 13.10 | 12.92 | 12.96 | 12.96 | 44,176,691 |
| 02 abr 2024 | 13.15 | 13.16 | 12.93 | 12.98 | 12.98 | 42,967,452 |
| 01 abr 2024 | 12.82 | 13.20 | 12.81 | 13.13 | 13.13 | 68,578,223 |
| 29 mar 2024 | 12.85 | 12.93 | 12.70 | 12.80 | 12.80 | 22,823,648 |
| 28 mar 2024 | 12.75 | 13.00 | 12.69 | 12.86 | 12.86 | 57,160,275 |
| 27 mar 2024 | 13.07 | 13.20 | 12.81 | 12.81 | 12.81 | 55,737,035 |
| 26 mar 2024 | 13.06 | 13.11 | 12.91 | 13.07 | 13.07 | 47,076,353 |
| 25 mar 2024 | 13.23 | 13.40 | 13.03 | 13.03 | 13.03 | 58,032,400 |
| 22 mar 2024 | 13.61 | 13.70 | 13.22 | 13.27 | 13.27 | 78,616,741 |
| 21 mar 2024 | 13.78 | 13.86 | 13.61 | 13.67 | 13.67 | 65,361,201 |
| 20 mar 2024 | 13.76 | 13.92 | 13.68 | 13.78 | 13.78 | 53,900,142 |
| 19 mar 2024 | 13.99 | 14.02 | 13.80 | 13.80 | 13.80 | 63,606,173 |
| 18 mar 2024 | 13.97 | 14.04 | 13.71 | 14.03 | 14.03 | 83,301,495 |
| 15 mar 2024 | 14.00 | 14.41 | 13.84 | 13.96 | 13.96 | 115,440,653 |
| 14 mar 2024 | 14.30 | 14.42 | 14.05 | 14.10 | 14.10 | 73,926,184 |
| 13 mar 2024 | 14.45 | 14.47 | 13.98 | 14.22 | 14.22 | 105,723,568 |
| 12 mar 2024 | 14.05 | 14.49 | 14.01 | 14.42 | 14.42 | 127,116,478 |
| 11 mar 2024 | 13.53 | 14.03 | 13.50 | 13.99 | 13.99 | 87,252,797 |
| 08 mar 2024 | 13.70 | 13.93 | 13.47 | 13.56 | 13.56 | 65,242,098 |
| 07 mar 2024 | 14.14 | 14.23 | 13.70 | 13.76 | 13.76 | 80,025,318 |
| 06 mar 2024 | 14.30 | 14.34 | 14.08 | 14.18 | 14.18 | 68,612,588 |
| 05 mar 2024 | 14.35 | 14.43 | 14.28 | 14.38 | 14.38 | 70,505,221 |
| 04 mar 2024 | 14.35 | 14.87 | 14.33 | 14.48 | 14.48 | 76,598,125 |
| 01 mar 2024 | 14.58 | 14.58 | 14.31 | 14.45 | 14.45 | 81,473,523 |
| 29 feb 2024 | 14.29 | 14.66 | 14.19 | 14.65 | 14.65 | 88,062,028 |
| 28 feb 2024 | 14.53 | 15.04 | 14.38 | 14.38 | 14.38 | 109,421,251 |
| 27 feb 2024 | 14.35 | 14.55 | 14.26 | 14.55 | 14.55 | 68,019,666 |
| 26 feb 2024 | 14.53 | 14.58 | 14.30 | 14.43 | 14.43 | 63,267,638 |
| 23 feb 2024 | 14.55 | 14.71 | 14.27 | 14.52 | 14.52 | 67,431,171 |
| 22 feb 2024 | 14.50 | 14.62 | 14.37 | 14.58 | 14.58 | 60,123,534 |
| 21 feb 2024 | 14.10 | 14.89 | 13.99 | 14.55 | 14.55 | 118,213,569 |
| 20 feb 2024 | 14.12 | 14.21 | 13.96 | 14.17 | 14.17 | 58,863,891 |
| 19 feb 2024 | 14.12 | 14.30 | 13.94 | 14.19 | 14.19 | 87,830,649 |
| 08 feb 2024 | 13.98 | 14.14 | 13.81 | 14.12 | 14.12 | 103,673,390 |
| 07 feb 2024 | 14.40 | 14.42 | 13.78 | 13.97 | 13.97 | 152,564,919 |
| 06 feb 2024 | 13.19 | 14.44 | 13.12 | 14.40 | 14.40 | 151,195,637 |
| 05 feb 2024 | 12.49 | 13.66 | 12.33 | 13.35 | 13.35 | 153,245,660 |
| 02 feb 2024 | 13.04 | 13.10 | 12.20 | 12.51 | 12.51 | 74,920,224 |
| 01 feb 2024 | 12.67 | 13.12 | 12.66 | 13.03 | 13.03 | 61,456,570 |
| 31 ene 2024 | 13.02 | 13.22 | 12.75 | 12.79 | 12.79 | 61,940,018 |
| 30 ene 2024 | 13.39 | 13.45 | 13.13 | 13.20 | 13.20 | 53,752,793 |
| 29 ene 2024 | 13.80 | 14.01 | 13.47 | 13.48 | 13.48 | 61,275,491 |
| 26 ene 2024 | 13.81 | 14.14 | 13.77 | 13.87 | 13.87 | 84,829,939 |
| 25 ene 2024 | 13.99 | 14.10 | 13.31 | 13.95 | 13.95 | 127,037,252 |
| 24 ene 2024 | 14.20 | 14.27 | 13.65 | 14.01 | 14.01 | 58,896,873 |
| 23 ene 2024 | 13.80 | 14.15 | 13.73 | 14.05 | 14.05 | 46,096,444 |
| 22 ene 2024 | 14.20 | 14.20 | 13.69 | 13.79 | 13.79 | 49,999,875 |
| 19 ene 2024 | 14.21 | 14.39 | 14.08 | 14.21 | 14.21 | 51,529,955 |
| 18 ene 2024 | 14.00 | 14.38 | 13.75 | 14.32 | 14.32 | 66,192,641 |
| 17 ene 2024 | 14.44 | 14.45 | 14.06 | 14.06 | 14.06 | 39,753,483 |
| 16 ene 2024 | 14.52 | 14.59 | 14.20 | 14.45 | 14.45 | 61,418,375 |
| 15 ene 2024 | 14.50 | 14.77 | 14.45 | 14.58 | 14.58 | 34,244,058 |
| 12 ene 2024 | 14.83 | 15.00 | 14.68 | 14.70 | 14.70 | 42,867,637 |
| 11 ene 2024 | 14.92 | 15.00 | 14.61 | 14.93 | 14.93 | 53,929,403 |
| 10 ene 2024 | 14.46 | 15.14 | 14.25 | 14.94 | 14.94 | 91,222,979 |
| 09 ene 2024 | 14.61 | 14.76 | 14.40 | 14.55 | 14.55 | 39,731,486 |
| 08 ene 2024 | 14.41 | 14.85 | 14.36 | 14.58 | 14.58 | 57,861,398 |
| 05 ene 2024 | 14.65 | 14.78 | 14.37 | 14.43 | 14.43 | 61,750,656 |
| 04 ene 2024 | 15.00 | 15.02 | 14.69 | 14.78 | 14.78 | 60,610,049 |
| 03 ene 2024 | 15.16 | 15.35 | 15.00 | 15.08 | 15.08 | 50,937,622 |
| 02 ene 2024 | 15.83 | 15.91 | 15.22 | 15.24 | 15.24 | 75,604,776 |
| 29 dic 2023 | 16.18 | 16.29 | 15.76 | 15.82 | 15.82 | 66,477,962 |
| 28 dic 2023 | 15.29 | 16.20 | 15.26 | 16.19 | 16.19 | 86,146,083 |
| 27 dic 2023 | 15.12 | 15.40 | 14.95 | 15.36 | 15.36 | 45,313,018 |
| 26 dic 2023 | 15.22 | 15.26 | 14.93 | 15.08 | 15.08 | 34,168,869 |
| 25 dic 2023 | 15.50 | 15.55 | 15.05 | 15.20 | 15.20 | 74,098,774 |
| 22 dic 2023 | 15.58 | 15.95 | 15.52 | 15.68 | 15.68 | 43,534,823 |
| 21 dic 2023 | 15.00 | 16.06 | 14.89 | 15.77 | 15.77 | 74,136,204 |
| 20 dic 2023 | 15.94 | 16.11 | 15.70 | 15.73 | 15.73 | 32,051,553 |
| 19 dic 2023 | 15.88 | 16.03 | 15.81 | 15.98 | 15.98 | 33,506,263 |
| 18 dic 2023 | 15.60 | 16.37 | 15.52 | 15.95 | 15.95 | 66,037,029 |
| 15 dic 2023 | 15.70 | 15.99 | 15.51 | 15.70 | 15.70 | 49,282,592 |
| 14 dic 2023 | 15.80 | 16.07 | 15.50 | 15.53 | 15.53 | 39,864,532 |
| *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.