Siasun Robot&Automation Co.,Ltd. (300024.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 9.28 | 9.32 | 9.17 | 9.18 | 9.18 | 6,863,908 |
| 12 sept 2024 | 9.31 | 9.41 | 9.26 | 9.26 | 9.26 | 8,887,480 |
| 11 sept 2024 | 9.26 | 9.31 | 9.19 | 9.28 | 9.28 | 7,817,440 |
| 10 sept 2024 | 9.15 | 9.31 | 9.05 | 9.28 | 9.28 | 11,332,124 |
| 09 sept 2024 | 9.10 | 9.19 | 9.02 | 9.14 | 9.14 | 7,832,884 |
| 06 sept 2024 | 9.30 | 9.35 | 9.12 | 9.13 | 9.13 | 9,160,580 |
| 05 sept 2024 | 9.25 | 9.39 | 9.25 | 9.31 | 9.31 | 7,093,820 |
| 04 sept 2024 | 9.20 | 9.33 | 9.16 | 9.25 | 9.25 | 7,939,220 |
| 03 sept 2024 | 9.22 | 9.39 | 9.19 | 9.26 | 9.26 | 9,150,558 |
| 02 sept 2024 | 9.44 | 9.51 | 9.18 | 9.18 | 9.18 | 12,110,420 |
| 30 ago 2024 | 9.23 | 9.63 | 9.22 | 9.44 | 9.44 | 21,137,327 |
| 29 ago 2024 | 9.06 | 9.35 | 9.05 | 9.30 | 9.30 | 13,264,359 |
| 28 ago 2024 | 9.07 | 9.22 | 9.00 | 9.11 | 9.11 | 9,273,589 |
| 27 ago 2024 | 9.21 | 9.24 | 9.05 | 9.07 | 9.07 | 9,898,901 |
| 26 ago 2024 | 9.25 | 9.50 | 9.15 | 9.28 | 9.28 | 11,971,853 |
| 23 ago 2024 | 9.14 | 9.21 | 9.06 | 9.15 | 9.15 | 9,783,416 |
| 22 ago 2024 | 9.56 | 9.58 | 9.14 | 9.17 | 9.17 | 17,362,673 |
| 21 ago 2024 | 9.47 | 9.67 | 9.46 | 9.53 | 9.53 | 14,767,920 |
| 20 ago 2024 | 9.69 | 9.75 | 9.47 | 9.50 | 9.50 | 13,471,540 |
| 19 ago 2024 | 9.59 | 9.84 | 9.59 | 9.74 | 9.74 | 14,284,939 |
| 16 ago 2024 | 9.65 | 9.75 | 9.62 | 9.64 | 9.64 | 11,966,602 |
| 15 ago 2024 | 9.43 | 9.74 | 9.41 | 9.67 | 9.67 | 15,821,959 |
| 14 ago 2024 | 9.50 | 9.54 | 9.39 | 9.47 | 9.47 | 8,337,520 |
| 13 ago 2024 | 9.37 | 9.50 | 9.33 | 9.50 | 9.50 | 8,951,612 |
| 12 ago 2024 | 9.51 | 9.63 | 9.36 | 9.40 | 9.40 | 11,319,960 |
| 09 ago 2024 | 9.73 | 9.81 | 9.56 | 9.56 | 9.56 | 10,895,665 |
| 08 ago 2024 | 9.77 | 9.77 | 9.54 | 9.68 | 9.68 | 13,643,345 |
| 07 ago 2024 | 9.78 | 9.97 | 9.76 | 9.82 | 9.82 | 15,086,767 |
| 06 ago 2024 | 9.71 | 9.82 | 9.65 | 9.78 | 9.78 | 15,521,700 |
| 05 ago 2024 | 9.91 | 10.05 | 9.60 | 9.61 | 9.61 | 24,341,755 |
| 02 ago 2024 | 10.07 | 10.21 | 9.93 | 9.95 | 9.95 | 19,663,875 |
| 01 ago 2024 | 10.09 | 10.31 | 10.08 | 10.14 | 10.14 | 27,038,367 |
| 31 jul 2024 | 9.69 | 10.09 | 9.68 | 10.09 | 10.09 | 31,866,812 |
| 30 jul 2024 | 9.55 | 9.72 | 9.43 | 9.69 | 9.69 | 13,812,109 |
| 29 jul 2024 | 9.62 | 9.66 | 9.52 | 9.58 | 9.58 | 9,056,900 |
| 26 jul 2024 | 9.35 | 9.66 | 9.34 | 9.62 | 9.62 | 14,794,430 |
| 25 jul 2024 | 9.40 | 9.61 | 9.31 | 9.45 | 9.45 | 11,841,544 |
| 24 jul 2024 | 9.41 | 9.58 | 9.40 | 9.41 | 9.41 | 13,573,260 |
| 23 jul 2024 | 9.89 | 9.92 | 9.49 | 9.50 | 9.50 | 16,241,500 |
| 22 jul 2024 | 9.71 | 9.78 | 9.66 | 9.77 | 9.77 | 12,939,151 |
| 19 jul 2024 | 9.57 | 9.79 | 9.55 | 9.70 | 9.70 | 14,531,200 |
| 18 jul 2024 | 9.57 | 9.68 | 9.38 | 9.64 | 9.64 | 13,285,700 |
| 17 jul 2024 | 9.70 | 9.73 | 9.55 | 9.57 | 9.57 | 9,428,330 |
| 16 jul 2024 | 9.55 | 9.70 | 9.48 | 9.68 | 9.68 | 10,378,320 |
| 15 jul 2024 | 9.72 | 9.74 | 9.53 | 9.56 | 9.56 | 9,525,780 |
| 12 jul 2024 | 9.77 | 9.78 | 9.67 | 9.75 | 9.75 | 10,770,741 |
| 11 jul 2024 | 9.72 | 9.83 | 9.63 | 9.78 | 9.78 | 17,896,063 |
| 10 jul 2024 | 9.54 | 9.68 | 9.52 | 9.54 | 9.54 | 14,372,387 |
| 09 jul 2024 | 9.20 | 9.57 | 9.17 | 9.56 | 9.56 | 20,672,505 |
| 08 jul 2024 | 9.49 | 9.56 | 9.17 | 9.20 | 9.20 | 15,554,866 |
| 05 jul 2024 | 9.55 | 9.63 | 9.36 | 9.56 | 9.56 | 15,157,460 |
| 04 jul 2024 | 9.81 | 9.99 | 9.58 | 9.61 | 9.61 | 20,385,665 |
| 03 jul 2024 | 9.79 | 9.88 | 9.66 | 9.72 | 9.72 | 12,270,064 |
| 02 jul 2024 | 9.74 | 9.85 | 9.70 | 9.78 | 9.78 | 13,304,100 |
| 01 jul 2024 | 9.75 | 9.79 | 9.52 | 9.76 | 9.76 | 13,272,621 |
| 28 jun 2024 | 9.68 | 9.91 | 9.65 | 9.74 | 9.74 | 15,906,758 |
| 27 jun 2024 | 9.80 | 9.89 | 9.65 | 9.68 | 9.68 | 13,617,379 |
| 26 jun 2024 | 9.56 | 9.86 | 9.42 | 9.85 | 9.85 | 16,458,828 |
| 25 jun 2024 | 9.60 | 9.75 | 9.51 | 9.58 | 9.58 | 15,572,412 |
| 24 jun 2024 | 9.99 | 9.99 | 9.54 | 9.56 | 9.56 | 18,386,689 |
| 21 jun 2024 | 9.96 | 10.12 | 9.92 | 9.99 | 9.99 | 12,317,500 |
| 20 jun 2024 | 10.32 | 10.37 | 10.03 | 10.04 | 10.04 | 17,516,240 |
| 19 jun 2024 | 10.48 | 10.50 | 10.30 | 10.32 | 10.32 | 15,967,160 |
| 18 jun 2024 | 10.31 | 10.53 | 10.29 | 10.48 | 10.48 | 23,919,998 |
| 17 jun 2024 | 10.19 | 10.44 | 10.17 | 10.28 | 10.28 | 19,703,669 |
| 14 jun 2024 | 10.57 | 10.57 | 10.20 | 10.31 | 10.31 | 30,416,035 |
| 13 jun 2024 | 10.25 | 10.82 | 10.22 | 10.52 | 10.52 | 50,759,897 |
| 12 jun 2024 | 10.04 | 10.25 | 10.01 | 10.11 | 10.11 | 16,590,318 |
| 11 jun 2024 | 9.79 | 10.07 | 9.58 | 10.06 | 10.06 | 16,820,931 |
| 07 jun 2024 | 9.93 | 9.99 | 9.72 | 9.82 | 9.82 | 13,113,113 |
| 06 jun 2024 | 10.13 | 10.20 | 9.78 | 9.81 | 9.81 | 23,537,081 |
| 05 jun 2024 | 10.17 | 10.28 | 10.10 | 10.13 | 10.13 | 11,982,200 |
| 04 jun 2024 | 10.17 | 10.26 | 10.00 | 10.19 | 10.19 | 15,805,028 |
| 03 jun 2024 | 10.37 | 10.42 | 10.10 | 10.19 | 10.19 | 15,919,220 |
| 31 may 2024 | 10.25 | 10.41 | 10.23 | 10.32 | 10.32 | 18,180,254 |
| 30 may 2024 | 10.08 | 10.36 | 9.99 | 10.23 | 10.23 | 15,571,512 |
| 29 may 2024 | 10.11 | 10.25 | 10.07 | 10.13 | 10.13 | 10,665,642 |
| 28 may 2024 | 10.29 | 10.31 | 10.10 | 10.11 | 10.11 | 12,915,069 |
| 27 may 2024 | 10.08 | 10.26 | 9.93 | 10.25 | 10.25 | 15,444,806 |
| 24 may 2024 | 10.20 | 10.25 | 10.03 | 10.05 | 10.05 | 13,725,382 |
| 23 may 2024 | 10.55 | 10.58 | 10.18 | 10.21 | 10.21 | 21,490,158 |
| 22 may 2024 | 10.49 | 10.59 | 10.45 | 10.54 | 10.54 | 13,527,230 |
| 21 may 2024 | 10.64 | 10.69 | 10.44 | 10.50 | 10.50 | 14,639,041 |
| 20 may 2024 | 10.65 | 10.77 | 10.57 | 10.63 | 10.63 | 18,039,936 |
| 17 may 2024 | 10.49 | 10.65 | 10.39 | 10.65 | 10.65 | 17,172,762 |
| 16 may 2024 | 10.63 | 10.73 | 10.45 | 10.50 | 10.50 | 20,819,460 |
| 15 may 2024 | 10.79 | 10.79 | 10.61 | 10.63 | 10.63 | 19,423,426 |
| 14 may 2024 | 10.63 | 11.20 | 10.63 | 10.84 | 10.84 | 28,975,940 |
| 13 may 2024 | 10.83 | 10.86 | 10.52 | 10.59 | 10.59 | 34,169,092 |
| 10 may 2024 | 11.38 | 11.60 | 11.02 | 11.04 | 11.04 | 53,275,644 |
| 09 may 2024 | 10.67 | 10.93 | 10.66 | 10.89 | 10.89 | 17,644,194 |
| 08 may 2024 | 10.99 | 10.99 | 10.68 | 10.69 | 10.69 | 20,340,071 |
| 07 may 2024 | 11.01 | 11.08 | 10.88 | 11.00 | 11.00 | 21,150,146 |
| 06 may 2024 | 10.99 | 11.12 | 10.91 | 10.96 | 10.96 | 23,623,892 |
| 30 abr 2024 | 11.06 | 11.13 | 10.77 | 10.88 | 10.88 | 27,984,890 |
| 29 abr 2024 | 10.85 | 11.21 | 10.85 | 11.12 | 11.12 | 42,159,770 |
| 26 abr 2024 | 10.49 | 10.72 | 10.48 | 10.71 | 10.71 | 28,449,292 |
| 25 abr 2024 | 10.55 | 10.64 | 10.43 | 10.47 | 10.47 | 19,407,394 |
| 24 abr 2024 | 10.39 | 10.60 | 10.39 | 10.59 | 10.59 | 23,057,792 |
| 23 abr 2024 | 10.34 | 10.55 | 10.28 | 10.41 | 10.41 | 22,428,941 |
| *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.