Guangdong Tloong Technology Group Co.,Ltd (300063.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3.9300 | 4.0000 | 3.9000 | 3.9600 | 3.9600 | 15,558,545 |
| 20 jun 2024 | 4.0900 | 4.1200 | 3.9500 | 3.9600 | 3.9600 | 24,734,700 |
| 19 jun 2024 | 4.1700 | 4.2700 | 4.1000 | 4.1200 | 4.1200 | 41,846,700 |
| 18 jun 2024 | 3.9800 | 4.3100 | 3.9800 | 4.2500 | 4.2500 | 39,811,433 |
| 17 jun 2024 | 4.0400 | 4.0400 | 3.9500 | 3.9800 | 3.9800 | 17,455,300 |
| 14 jun 2024 | 4.0300 | 4.0700 | 4.0100 | 4.0500 | 4.0500 | 16,404,500 |
| 13 jun 2024 | 4.0900 | 4.1300 | 4.0200 | 4.0300 | 4.0300 | 21,502,200 |
| 12 jun 2024 | 3.9000 | 4.1000 | 3.9000 | 4.0900 | 4.0900 | 30,515,100 |
| 11 jun 2024 | 3.9000 | 3.9300 | 3.8000 | 3.9300 | 3.9300 | 20,335,950 |
| 07 jun 2024 | 3.8100 | 3.9200 | 3.7900 | 3.8900 | 3.8900 | 26,960,803 |
| 06 jun 2024 | 3.9700 | 4.0400 | 3.7100 | 3.7500 | 3.7500 | 35,092,545 |
| 05 jun 2024 | 4.0400 | 4.0800 | 3.9600 | 3.9600 | 3.9600 | 18,847,000 |
| 04 jun 2024 | 4.1300 | 4.1400 | 4.0200 | 4.0800 | 4.0800 | 22,387,300 |
| 03 jun 2024 | 4.2400 | 4.2700 | 4.1400 | 4.1900 | 4.1900 | 21,200,650 |
| 31 may 2024 | 4.2300 | 4.2900 | 4.2000 | 4.2700 | 4.2700 | 20,940,450 |
| 30 may 2024 | 4.2500 | 4.3000 | 4.1600 | 4.2200 | 4.2200 | 18,040,550 |
| 29 may 2024 | 4.2500 | 4.3300 | 4.2100 | 4.2500 | 4.2500 | 17,650,450 |
| 28 may 2024 | 4.3500 | 4.3800 | 4.2200 | 4.2300 | 4.2300 | 22,771,600 |
| 27 may 2024 | 4.3300 | 4.3800 | 4.2500 | 4.3800 | 4.3800 | 20,753,300 |
| 24 may 2024 | 4.3900 | 4.4100 | 4.2800 | 4.3000 | 4.3000 | 22,198,900 |
| 23 may 2024 | 4.5400 | 4.5400 | 4.3400 | 4.3900 | 4.3900 | 37,785,300 |
| 22 may 2024 | 4.5200 | 4.5700 | 4.4500 | 4.5700 | 4.5700 | 26,079,645 |
| 21 may 2024 | 4.6400 | 4.6800 | 4.5400 | 4.5500 | 4.5500 | 30,395,050 |
| 20 may 2024 | 4.6200 | 4.6900 | 4.5800 | 4.6200 | 4.6200 | 29,586,900 |
| 17 may 2024 | 4.6500 | 4.6700 | 4.5600 | 4.6500 | 4.6500 | 35,935,400 |
| 16 may 2024 | 4.6400 | 4.7900 | 4.6300 | 4.6800 | 4.6800 | 42,575,600 |
| 15 may 2024 | 4.7100 | 4.7500 | 4.6300 | 4.6300 | 4.6300 | 35,537,300 |
| 14 may 2024 | 4.6500 | 4.8400 | 4.6000 | 4.7700 | 4.7700 | 53,062,153 |
| 13 may 2024 | 4.7200 | 4.7900 | 4.6000 | 4.6100 | 4.6100 | 63,946,700 |
| 10 may 2024 | 5.0000 | 5.2400 | 4.7800 | 4.9100 | 4.9100 | 107,140,840 |
| 09 may 2024 | 4.6500 | 4.7400 | 4.6500 | 4.6700 | 4.6700 | 32,770,050 |
| 08 may 2024 | 4.8100 | 4.8400 | 4.6400 | 4.6500 | 4.6500 | 56,894,900 |
| 07 may 2024 | 4.7500 | 5.2100 | 4.7400 | 4.9300 | 4.9300 | 83,920,550 |
| 06 may 2024 | 4.6700 | 4.8200 | 4.5800 | 4.7000 | 4.7000 | 46,618,550 |
| 30 abr 2024 | 4.7200 | 4.7600 | 4.5300 | 4.6100 | 4.6100 | 37,034,360 |
| 29 abr 2024 | 4.4300 | 4.7400 | 4.4300 | 4.6900 | 4.6900 | 47,975,013 |
| 26 abr 2024 | 4.3100 | 4.4600 | 4.3000 | 4.4000 | 4.4000 | 36,417,168 |
| 25 abr 2024 | 4.3000 | 4.3900 | 4.2800 | 4.3000 | 4.3000 | 29,250,800 |
| 24 abr 2024 | 4.1900 | 4.3600 | 4.1800 | 4.3500 | 4.3500 | 35,990,221 |
| 23 abr 2024 | 4.1700 | 4.2700 | 4.1400 | 4.1800 | 4.1800 | 29,973,100 |
| 22 abr 2024 | 4.0700 | 4.1700 | 3.9700 | 4.1100 | 4.1100 | 23,609,100 |
| 19 abr 2024 | 4.1800 | 4.2700 | 4.1100 | 4.1300 | 4.1300 | 27,931,154 |
| 18 abr 2024 | 4.2900 | 4.3300 | 4.1700 | 4.2300 | 4.2300 | 37,535,550 |
| 17 abr 2024 | 4.0200 | 4.3200 | 4.0200 | 4.3000 | 4.3000 | 46,572,521 |
| 16 abr 2024 | 4.3800 | 4.3800 | 3.8800 | 3.8900 | 3.8900 | 46,513,221 |
| 15 abr 2024 | 4.6600 | 4.7000 | 4.2900 | 4.4100 | 4.4100 | 45,220,967 |
| 12 abr 2024 | 4.8200 | 4.8700 | 4.7000 | 4.7000 | 4.7000 | 31,938,600 |
| 11 abr 2024 | 4.7100 | 5.0700 | 4.6900 | 4.8800 | 4.8800 | 41,458,550 |
| 10 abr 2024 | 5.0500 | 5.0500 | 4.7100 | 4.7900 | 4.7900 | 48,299,050 |
| 09 abr 2024 | 5.0500 | 5.1500 | 5.0300 | 5.0700 | 5.0700 | 27,611,300 |
| 08 abr 2024 | 5.2200 | 5.2300 | 5.0000 | 5.0100 | 5.0100 | 41,779,355 |
| 03 abr 2024 | 5.5000 | 5.5000 | 5.2400 | 5.2800 | 5.2800 | 49,223,550 |
| 02 abr 2024 | 5.7000 | 5.7700 | 5.5100 | 5.5600 | 5.5600 | 63,900,846 |
| 01 abr 2024 | 5.3400 | 5.9900 | 5.3400 | 5.7800 | 5.7800 | 103,384,153 |
| 29 mar 2024 | 5.4500 | 5.4900 | 5.1800 | 5.2700 | 5.2700 | 41,478,799 |
| 28 mar 2024 | 5.3700 | 5.6400 | 5.2500 | 5.4900 | 5.4900 | 61,800,899 |
| 27 mar 2024 | 5.7600 | 5.9700 | 5.3500 | 5.4000 | 5.4000 | 75,238,736 |
| 26 mar 2024 | 5.6300 | 5.9700 | 5.6300 | 5.8900 | 5.8900 | 89,527,713 |
| 25 mar 2024 | 6.1000 | 6.1600 | 5.6900 | 5.6900 | 5.6900 | 90,008,644 |
| 22 mar 2024 | 6.0600 | 6.4800 | 5.8600 | 6.0900 | 6.0900 | 169,692,141 |
| 21 mar 2024 | 5.5900 | 6.4900 | 5.5600 | 6.3000 | 6.3000 | 192,075,798 |
| 20 mar 2024 | 5.2700 | 5.6000 | 5.2700 | 5.5200 | 5.5200 | 101,148,050 |
| 19 mar 2024 | 5.3900 | 5.5100 | 5.2800 | 5.3000 | 5.3000 | 77,190,355 |
| 18 mar 2024 | 5.1400 | 5.4300 | 5.1400 | 5.4000 | 5.4000 | 88,501,200 |
| 15 mar 2024 | 5.1300 | 5.1900 | 5.0500 | 5.1800 | 5.1800 | 42,766,700 |
| 14 mar 2024 | 5.1900 | 5.2300 | 5.0400 | 5.1400 | 5.1400 | 57,331,217 |
| 13 mar 2024 | 5.2300 | 5.4000 | 5.1500 | 5.2800 | 5.2800 | 95,772,152 |
| 12 mar 2024 | 4.9700 | 5.2400 | 4.9500 | 5.2400 | 5.2400 | 93,505,500 |
| 11 mar 2024 | 4.9100 | 4.9900 | 4.8800 | 4.9700 | 4.9700 | 36,944,850 |
| 08 mar 2024 | 4.9200 | 4.9600 | 4.8400 | 4.9400 | 4.9400 | 35,072,800 |
| 07 mar 2024 | 5.0900 | 5.1200 | 4.8500 | 4.8900 | 4.8900 | 55,808,628 |
| 06 mar 2024 | 5.1300 | 5.2200 | 5.0200 | 5.0700 | 5.0700 | 57,079,155 |
| 05 mar 2024 | 5.1700 | 5.3400 | 5.0800 | 5.1700 | 5.1700 | 71,809,648 |
| 04 mar 2024 | 5.2600 | 5.2600 | 5.0200 | 5.1900 | 5.1900 | 62,998,643 |
| 01 mar 2024 | 5.1300 | 5.3600 | 5.0500 | 5.2700 | 5.2700 | 94,870,703 |
| 29 feb 2024 | 4.8100 | 5.2500 | 4.7900 | 5.1900 | 5.1900 | 88,326,250 |
| 28 feb 2024 | 5.2800 | 5.6200 | 4.8800 | 4.9300 | 4.9300 | 135,039,275 |
| 27 feb 2024 | 5.0500 | 5.2900 | 4.9900 | 5.2900 | 5.2900 | 94,337,283 |
| 26 feb 2024 | 5.0400 | 5.2000 | 4.9500 | 5.1100 | 5.1100 | 93,941,908 |
| 23 feb 2024 | 4.9200 | 5.4000 | 4.8300 | 5.2000 | 5.2000 | 122,522,094 |
| 22 feb 2024 | 4.7600 | 4.9800 | 4.7400 | 4.9000 | 4.9000 | 98,705,544 |
| 21 feb 2024 | 4.5600 | 4.9300 | 4.5000 | 4.7300 | 4.7300 | 123,356,845 |
| 20 feb 2024 | 4.3500 | 4.9900 | 4.2000 | 4.9200 | 4.9200 | 143,394,562 |
| 19 feb 2024 | 3.9000 | 4.4000 | 3.8900 | 4.2700 | 4.2700 | 96,933,223 |
| 08 feb 2024 | 3.3900 | 3.6900 | 3.1600 | 3.6800 | 3.6800 | 72,014,814 |
| 07 feb 2024 | 3.7500 | 3.7700 | 3.3300 | 3.3900 | 3.3900 | 63,633,450 |
| 06 feb 2024 | 3.6100 | 3.8500 | 3.3400 | 3.7100 | 3.7100 | 52,552,500 |
| 05 feb 2024 | 4.2600 | 4.3100 | 3.6500 | 3.6900 | 3.6900 | 57,145,000 |
| 02 feb 2024 | 4.5400 | 4.7000 | 4.1700 | 4.3400 | 4.3400 | 40,094,050 |
| 01 feb 2024 | 4.5800 | 4.6400 | 4.4100 | 4.5000 | 4.5000 | 32,255,551 |
| 31 ene 2024 | 4.7800 | 4.9200 | 4.5800 | 4.6000 | 4.6000 | 44,247,731 |
| 30 ene 2024 | 5.0500 | 5.0700 | 4.8300 | 4.8400 | 4.8400 | 31,128,000 |
| 29 ene 2024 | 5.3500 | 5.3700 | 5.0500 | 5.0700 | 5.0700 | 37,968,000 |
| 26 ene 2024 | 5.3200 | 5.5300 | 5.2900 | 5.3700 | 5.3700 | 47,454,830 |
| 25 ene 2024 | 5.2200 | 5.3800 | 5.1300 | 5.3600 | 5.3600 | 40,452,600 |
| 24 ene 2024 | 5.1800 | 5.2600 | 5.0700 | 5.2300 | 5.2300 | 40,584,280 |
| 23 ene 2024 | 5.1300 | 5.2300 | 5.0200 | 5.1700 | 5.1700 | 35,362,350 |
| 22 ene 2024 | 5.4300 | 5.5500 | 5.0700 | 5.1700 | 5.1700 | 52,222,980 |
| 19 ene 2024 | 5.6000 | 5.7200 | 5.4000 | 5.4000 | 5.4000 | 50,260,200 |
| 18 ene 2024 | 5.5100 | 5.5900 | 5.4400 | 5.5800 | 5.5800 | 44,025,860 |
| *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.