Ceepower Co., Ltd. (300062.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4.6100 | 5.0300 | 4.6100 | 4.8700 | 4.8700 | 19,276,382 |
| 27 jun 2024 | 4.6800 | 4.7400 | 4.6200 | 4.6400 | 4.6400 | 7,391,540 |
| 26 jun 2024 | 4.5600 | 4.7100 | 4.5000 | 4.7000 | 4.7000 | 7,934,680 |
| 25 jun 2024 | 4.5300 | 4.6100 | 4.5200 | 4.5500 | 4.5500 | 7,076,080 |
| 24 jun 2024 | 4.7000 | 4.7100 | 4.5100 | 4.5500 | 4.5500 | 9,933,760 |
| 21 jun 2024 | 4.8300 | 4.8700 | 4.7200 | 4.7400 | 4.7400 | 8,460,620 |
| 20 jun 2024 | 4.8900 | 5.0200 | 4.8200 | 4.8200 | 4.8200 | 12,920,580 |
| 19 jun 2024 | 5.0900 | 5.1000 | 4.9000 | 4.9300 | 4.9300 | 15,936,380 |
| 18 jun 2024 | 5.1000 | 5.1400 | 5.0100 | 5.0800 | 5.0800 | 17,813,280 |
| 17 jun 2024 | 5.0100 | 5.2300 | 4.9300 | 5.1600 | 5.1600 | 28,088,392 |
| 14 jun 2024 | 4.7300 | 5.4900 | 4.7000 | 5.1100 | 5.1100 | 38,109,937 |
| 13 jun 2024 | 4.6900 | 4.8300 | 4.6900 | 4.7700 | 4.7700 | 7,975,540 |
| 12 jun 2024 | 4.6100 | 4.7300 | 4.5700 | 4.7000 | 4.7000 | 6,761,100 |
| 11 jun 2024 | 4.6100 | 4.6600 | 4.4900 | 4.6600 | 4.6600 | 6,569,620 |
| 07 jun 2024 | 4.5700 | 4.6700 | 4.5100 | 4.6500 | 4.6500 | 8,717,940 |
| 06 jun 2024 | 4.7500 | 4.8100 | 4.4800 | 4.5200 | 4.5200 | 13,380,680 |
| 05 jun 2024 | 5.0600 | 5.0700 | 4.7600 | 4.7800 | 4.7800 | 14,451,640 |
| 04 jun 2024 | 4.9500 | 5.0800 | 4.7000 | 5.0700 | 5.0700 | 14,885,600 |
| 03 jun 2024 | 5.1400 | 5.1500 | 4.8900 | 4.9500 | 4.9500 | 14,294,080 |
| 31 may 2024 | 5.0900 | 5.2000 | 5.0300 | 5.1200 | 5.1200 | 14,687,340 |
| 30 may 2024 | 5.2200 | 5.3100 | 5.0800 | 5.1200 | 5.1200 | 17,749,860 |
| 29 may 2024 | 5.3500 | 5.3800 | 5.2000 | 5.2600 | 5.2600 | 27,429,710 |
| 28 may 2024 | 5.2000 | 5.4900 | 5.2000 | 5.4700 | 5.4700 | 39,397,740 |
| 27 may 2024 | 5.1300 | 5.4000 | 5.1300 | 5.3100 | 5.3100 | 31,907,933 |
| 24 may 2024 | 4.9400 | 5.2800 | 4.9400 | 5.1800 | 5.1800 | 23,142,820 |
| 24 may 2024 | 0.02 Dividendo | |||||
| 23 may 2024 | 5.0900 | 5.0900 | 4.9700 | 4.9800 | 4.9600 | 6,431,420 |
| 22 may 2024 | 5.0100 | 5.1200 | 5.0100 | 5.0900 | 5.0696 | 6,063,900 |
| 21 may 2024 | 5.0800 | 5.1000 | 5.0000 | 5.0300 | 5.0098 | 6,454,000 |
| 20 may 2024 | 5.0900 | 5.1400 | 5.0300 | 5.0800 | 5.0596 | 8,863,020 |
| 17 may 2024 | 5.0300 | 5.1200 | 4.9900 | 5.0900 | 5.0696 | 9,746,240 |
| 16 may 2024 | 5.1000 | 5.1600 | 4.9900 | 5.0300 | 5.0098 | 13,126,240 |
| 15 may 2024 | 5.1900 | 5.3600 | 5.0900 | 5.1200 | 5.0994 | 19,338,433 |
| 14 may 2024 | 5.2800 | 5.4700 | 5.2000 | 5.2400 | 5.2190 | 26,928,129 |
| 13 may 2024 | 5.2100 | 5.6500 | 5.1000 | 5.4100 | 5.3883 | 34,614,663 |
| 10 may 2024 | 5.1000 | 5.4100 | 5.0200 | 5.2900 | 5.2688 | 23,609,806 |
| 09 may 2024 | 4.9900 | 5.1300 | 4.9900 | 5.1100 | 5.0895 | 7,774,827 |
| 08 may 2024 | 5.0000 | 5.0700 | 4.9300 | 4.9800 | 4.9600 | 7,738,347 |
| 07 may 2024 | 4.9600 | 5.0100 | 4.9300 | 5.0000 | 4.9799 | 7,189,503 |
| 06 may 2024 | 4.8900 | 5.0200 | 4.8900 | 5.0000 | 4.9799 | 9,728,494 |
| 30 abr 2024 | 4.8500 | 4.8900 | 4.7900 | 4.8500 | 4.8305 | 7,748,164 |
| 29 abr 2024 | 4.7000 | 4.8800 | 4.7000 | 4.8700 | 4.8504 | 9,796,344 |
| 26 abr 2024 | 4.7800 | 4.8600 | 4.7100 | 4.7600 | 4.7409 | 12,203,120 |
| 25 abr 2024 | 4.7500 | 4.9800 | 4.7400 | 4.8000 | 4.7807 | 19,578,920 |
| 24 abr 2024 | 4.4000 | 4.5400 | 4.4000 | 4.5400 | 4.5218 | 5,175,920 |
| 23 abr 2024 | 4.3300 | 4.4400 | 4.3200 | 4.4000 | 4.3823 | 6,176,300 |
| 22 abr 2024 | 4.3800 | 4.3900 | 4.2000 | 4.3200 | 4.3027 | 5,663,740 |
| 19 abr 2024 | 4.4000 | 4.4600 | 4.3400 | 4.3600 | 4.3425 | 6,877,420 |
| 18 abr 2024 | 4.4700 | 4.5000 | 4.3600 | 4.4000 | 4.3823 | 7,864,173 |
| 17 abr 2024 | 4.1000 | 4.5000 | 4.1000 | 4.5000 | 4.4819 | 12,346,992 |
| 16 abr 2024 | 4.5900 | 4.5900 | 4.0000 | 4.0400 | 4.0238 | 16,727,060 |
| 15 abr 2024 | 4.8800 | 4.8800 | 4.5100 | 4.6100 | 4.5915 | 10,693,740 |
| 12 abr 2024 | 4.9300 | 4.9900 | 4.8500 | 4.8600 | 4.8405 | 5,980,620 |
| 11 abr 2024 | 4.8400 | 5.0200 | 4.7600 | 4.9400 | 4.9202 | 7,336,174 |
| 10 abr 2024 | 5.0600 | 5.1200 | 4.8200 | 4.8900 | 4.8704 | 8,899,520 |
| 09 abr 2024 | 4.9200 | 5.1000 | 4.9100 | 5.1000 | 5.0795 | 6,945,560 |
| 08 abr 2024 | 5.0800 | 5.0900 | 4.9300 | 4.9400 | 4.9202 | 6,993,160 |
| 03 abr 2024 | 5.1500 | 5.1600 | 5.0400 | 5.0800 | 5.0596 | 6,192,060 |
| 02 abr 2024 | 5.1300 | 5.1800 | 5.1000 | 5.1600 | 5.1393 | 7,427,784 |
| 01 abr 2024 | 5.0200 | 5.1400 | 5.0100 | 5.1400 | 5.1194 | 7,873,480 |
| 29 mar 2024 | 5.0000 | 5.0500 | 4.9300 | 5.0100 | 4.9899 | 4,666,100 |
| 28 mar 2024 | 4.7800 | 4.9700 | 4.7700 | 4.9000 | 4.8803 | 6,909,460 |
| 27 mar 2024 | 5.0300 | 5.0500 | 4.8000 | 4.8000 | 4.7807 | 7,930,240 |
| 26 mar 2024 | 5.0000 | 5.0500 | 4.9000 | 5.0100 | 4.9899 | 6,792,480 |
| 25 mar 2024 | 5.0700 | 5.1400 | 5.0000 | 5.0000 | 4.9799 | 7,310,960 |
| 22 mar 2024 | 5.1500 | 5.1700 | 5.0300 | 5.0700 | 5.0496 | 7,367,980 |
| 21 mar 2024 | 5.1500 | 5.1900 | 5.0800 | 5.1600 | 5.1393 | 7,546,930 |
| 20 mar 2024 | 5.1100 | 5.1700 | 5.1100 | 5.1600 | 5.1393 | 6,829,620 |
| 19 mar 2024 | 5.1500 | 5.1800 | 5.1100 | 5.1300 | 5.1094 | 7,900,773 |
| 18 mar 2024 | 5.0900 | 5.1400 | 5.0500 | 5.1400 | 5.1194 | 9,910,826 |
| 15 mar 2024 | 5.0400 | 5.0700 | 4.9600 | 5.0600 | 5.0397 | 7,042,400 |
| 14 mar 2024 | 5.0400 | 5.0900 | 4.9500 | 5.0300 | 5.0098 | 8,925,826 |
| 13 mar 2024 | 5.0700 | 5.0800 | 5.0100 | 5.0500 | 5.0297 | 8,678,080 |
| 12 mar 2024 | 5.1400 | 5.1600 | 5.0000 | 5.0800 | 5.0596 | 16,215,360 |
| 11 mar 2024 | 4.8500 | 5.2000 | 4.8500 | 5.1500 | 5.1293 | 22,955,280 |
| 08 mar 2024 | 4.7600 | 4.9200 | 4.7600 | 4.8500 | 4.8305 | 9,320,640 |
| 07 mar 2024 | 4.8600 | 4.9100 | 4.7400 | 4.7700 | 4.7508 | 11,072,164 |
| 06 mar 2024 | 4.6400 | 4.8900 | 4.6100 | 4.8400 | 4.8206 | 14,534,032 |
| 05 mar 2024 | 4.7500 | 4.7600 | 4.6400 | 4.6500 | 4.6313 | 9,724,460 |
| 04 mar 2024 | 4.8700 | 4.9500 | 4.7000 | 4.8000 | 4.7807 | 18,443,094 |
| 01 mar 2024 | 4.6600 | 5.0500 | 4.6100 | 4.9200 | 4.9002 | 25,573,511 |
| 29 feb 2024 | 4.4100 | 4.6300 | 4.3700 | 4.6200 | 4.6014 | 12,147,426 |
| 28 feb 2024 | 4.8800 | 5.0800 | 4.3900 | 4.4400 | 4.4222 | 20,809,457 |
| 27 feb 2024 | 4.7300 | 4.8800 | 4.6900 | 4.8800 | 4.8604 | 8,558,280 |
| 26 feb 2024 | 4.6400 | 4.9000 | 4.6100 | 4.7600 | 4.7409 | 14,102,620 |
| 23 feb 2024 | 4.4600 | 4.6000 | 4.4300 | 4.5900 | 4.5716 | 11,614,860 |
| 22 feb 2024 | 4.2900 | 4.4400 | 4.2800 | 4.4300 | 4.4122 | 9,018,198 |
| 21 feb 2024 | 4.2200 | 4.4800 | 4.1900 | 4.3200 | 4.3027 | 11,111,152 |
| 20 feb 2024 | 4.2200 | 4.2800 | 4.1400 | 4.2700 | 4.2529 | 7,709,680 |
| 19 feb 2024 | 4.1900 | 4.3500 | 4.1500 | 4.2300 | 4.2130 | 15,262,940 |
| 08 feb 2024 | 3.6700 | 4.0500 | 3.5700 | 4.0500 | 4.0337 | 16,661,780 |
| 07 feb 2024 | 3.8700 | 3.8900 | 3.6000 | 3.6900 | 3.6752 | 17,886,960 |
| 06 feb 2024 | 3.7100 | 3.9700 | 3.4600 | 3.7900 | 3.7748 | 19,026,603 |
| 05 feb 2024 | 4.2700 | 4.2700 | 3.6000 | 3.8100 | 3.7947 | 18,200,520 |
| 02 feb 2024 | 4.5900 | 4.6800 | 4.1300 | 4.3500 | 4.3325 | 11,943,534 |
| 01 feb 2024 | 4.6700 | 4.7500 | 4.5200 | 4.6000 | 4.5815 | 9,297,820 |
| 31 ene 2024 | 5.0800 | 5.0900 | 4.6800 | 4.7000 | 4.6811 | 11,650,180 |
| 30 ene 2024 | 5.2100 | 5.2900 | 5.0400 | 5.0600 | 5.0397 | 5,918,660 |
| 29 ene 2024 | 5.4900 | 5.5000 | 5.2100 | 5.2200 | 5.1990 | 6,491,540 |
| 26 ene 2024 | 5.4500 | 5.5600 | 5.4100 | 5.4200 | 5.3982 | 6,811,586 |
| *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.