Boai NKY Medical Holdings Ltd. (300109.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 21.16 | 24.17 | 23.14 | 23.39 | 23.39 | 20,720,350 |
| 08 may 2024 | 22.55 | 24.48 | 22.55 | 23.70 | 23.70 | 29,205,523 |
| 07 may 2024 | 22.25 | 22.41 | 21.96 | 22.25 | 22.25 | 9,559,702 |
| 06 may 2024 | 21.22 | 22.27 | 21.12 | 22.25 | 22.25 | 15,336,613 |
| 30 abr 2024 | 21.16 | 21.66 | 21.01 | 21.03 | 21.03 | 9,247,156 |
| 29 abr 2024 | 20.75 | 21.27 | 20.63 | 21.15 | 21.15 | 8,214,789 |
| 26 abr 2024 | 21.10 | 21.20 | 20.33 | 20.85 | 20.85 | 12,013,105 |
| 25 abr 2024 | 20.99 | 21.56 | 20.93 | 21.27 | 21.27 | 6,752,805 |
| 24 abr 2024 | 20.60 | 21.28 | 20.42 | 21.17 | 21.17 | 5,889,964 |
| 23 abr 2024 | 20.73 | 20.96 | 20.38 | 20.65 | 20.65 | 4,690,630 |
| 22 abr 2024 | 20.99 | 21.24 | 20.81 | 20.82 | 20.82 | 4,193,331 |
| 19 abr 2024 | 21.10 | 21.37 | 20.72 | 21.12 | 21.12 | 6,816,697 |
| 18 abr 2024 | 21.31 | 21.57 | 21.05 | 21.20 | 21.20 | 8,798,348 |
| 17 abr 2024 | 20.70 | 21.51 | 20.42 | 21.51 | 21.51 | 10,674,496 |
| 16 abr 2024 | 20.41 | 21.09 | 19.90 | 20.60 | 20.60 | 9,945,803 |
| 15 abr 2024 | 20.70 | 21.31 | 20.41 | 20.71 | 20.71 | 10,693,527 |
| 12 abr 2024 | 20.61 | 21.01 | 20.29 | 20.33 | 20.33 | 8,620,392 |
| 11 abr 2024 | 21.21 | 22.00 | 20.76 | 20.91 | 20.91 | 13,402,098 |
| 10 abr 2024 | 21.24 | 21.74 | 21.08 | 21.32 | 21.32 | 13,159,127 |
| 09 abr 2024 | 20.20 | 21.90 | 20.20 | 21.85 | 21.85 | 18,521,051 |
| 08 abr 2024 | 21.10 | 21.58 | 20.33 | 20.33 | 20.33 | 16,776,095 |
| 03 abr 2024 | 19.70 | 21.01 | 19.52 | 20.88 | 20.88 | 15,868,256 |
| 02 abr 2024 | 19.52 | 19.74 | 19.41 | 19.72 | 19.72 | 7,076,246 |
| 01 abr 2024 | 19.18 | 19.73 | 19.08 | 19.61 | 19.61 | 9,012,365 |
| 29 mar 2024 | 18.53 | 19.08 | 18.53 | 19.00 | 19.00 | 3,182,000 |
| 28 mar 2024 | 18.60 | 19.12 | 18.38 | 18.65 | 18.65 | 6,974,323 |
| 27 mar 2024 | 19.23 | 19.35 | 18.63 | 18.63 | 18.63 | 7,876,604 |
| 26 mar 2024 | 18.51 | 19.27 | 18.46 | 19.22 | 19.22 | 8,699,882 |
| 25 mar 2024 | 18.90 | 19.17 | 18.58 | 18.58 | 18.58 | 5,528,839 |
| 22 mar 2024 | 19.01 | 19.22 | 18.75 | 18.80 | 18.80 | 5,065,961 |
| 21 mar 2024 | 19.29 | 19.33 | 19.01 | 19.09 | 19.09 | 5,609,143 |
| 20 mar 2024 | 19.20 | 19.45 | 19.08 | 19.22 | 19.22 | 5,004,959 |
| 19 mar 2024 | 19.53 | 19.73 | 19.15 | 19.17 | 19.17 | 7,159,358 |
| 18 mar 2024 | 19.42 | 19.59 | 19.07 | 19.53 | 19.53 | 9,582,205 |
| 15 mar 2024 | 19.00 | 19.48 | 18.87 | 19.23 | 19.23 | 9,592,236 |
| 14 mar 2024 | 18.85 | 19.16 | 18.52 | 19.00 | 19.00 | 8,001,600 |
| 13 mar 2024 | 18.86 | 19.05 | 18.67 | 18.73 | 18.73 | 6,341,027 |
| 12 mar 2024 | 18.96 | 19.26 | 18.80 | 18.89 | 18.89 | 8,285,715 |
| 11 mar 2024 | 18.70 | 18.92 | 18.44 | 18.86 | 18.86 | 8,551,567 |
| 08 mar 2024 | 19.38 | 19.38 | 18.80 | 19.00 | 19.00 | 7,288,879 |
| 07 mar 2024 | 19.48 | 19.65 | 19.07 | 19.33 | 19.33 | 7,689,607 |
| 06 mar 2024 | 19.38 | 20.09 | 19.36 | 19.48 | 19.48 | 9,864,091 |
| 05 mar 2024 | 19.51 | 19.77 | 18.84 | 19.58 | 19.58 | 15,011,789 |
| 04 mar 2024 | 18.50 | 20.53 | 18.12 | 19.57 | 19.57 | 23,579,309 |
| 01 mar 2024 | 17.70 | 17.72 | 16.90 | 17.19 | 17.19 | 11,060,313 |
| 29 feb 2024 | 17.21 | 17.88 | 17.03 | 17.75 | 17.75 | 7,671,776 |
| 28 feb 2024 | 17.80 | 18.48 | 17.10 | 17.16 | 17.16 | 11,491,104 |
| 27 feb 2024 | 16.92 | 17.82 | 16.81 | 17.75 | 17.75 | 8,079,309 |
| 26 feb 2024 | 17.16 | 17.40 | 16.78 | 17.00 | 17.00 | 6,211,837 |
| 23 feb 2024 | 17.00 | 17.15 | 16.72 | 17.09 | 17.09 | 5,911,231 |
| 22 feb 2024 | 16.70 | 17.07 | 16.66 | 16.98 | 16.98 | 5,104,666 |
| 21 feb 2024 | 16.89 | 17.36 | 16.70 | 16.88 | 16.88 | 9,754,960 |
| 20 feb 2024 | 16.49 | 17.26 | 16.27 | 17.19 | 17.19 | 7,952,670 |
| 19 feb 2024 | 17.30 | 17.44 | 16.37 | 16.65 | 16.65 | 10,115,650 |
| 08 feb 2024 | 15.17 | 17.34 | 15.01 | 16.95 | 16.95 | 12,728,085 |
| 07 feb 2024 | 14.70 | 15.43 | 14.40 | 15.18 | 15.18 | 9,363,955 |
| 06 feb 2024 | 12.79 | 14.58 | 12.63 | 14.47 | 14.47 | 9,122,078 |
| 05 feb 2024 | 13.96 | 13.96 | 12.03 | 12.88 | 12.88 | 10,244,632 |
| 02 feb 2024 | 15.09 | 15.23 | 13.52 | 14.08 | 14.08 | 8,847,960 |
| 01 feb 2024 | 15.00 | 15.57 | 14.73 | 15.09 | 15.09 | 6,438,283 |
| 31 ene 2024 | 15.35 | 15.42 | 14.71 | 14.72 | 14.72 | 4,521,737 |
| 30 ene 2024 | 15.90 | 16.06 | 15.27 | 15.30 | 15.30 | 4,064,400 |
| 29 ene 2024 | 16.80 | 16.80 | 16.07 | 16.10 | 16.10 | 6,436,859 |
| 26 ene 2024 | 16.20 | 16.57 | 16.15 | 16.24 | 16.24 | 3,921,824 |
| 25 ene 2024 | 15.62 | 16.26 | 15.50 | 16.20 | 16.20 | 4,027,784 |
| 24 ene 2024 | 15.69 | 15.93 | 14.95 | 15.68 | 15.68 | 4,862,318 |
| 23 ene 2024 | 15.39 | 15.83 | 15.27 | 15.67 | 15.67 | 3,689,066 |
| 22 ene 2024 | 16.62 | 16.67 | 15.23 | 15.56 | 15.56 | 4,788,028 |
| 19 ene 2024 | 16.60 | 16.94 | 16.55 | 16.58 | 16.58 | 3,140,305 |
| 18 ene 2024 | 16.92 | 17.00 | 16.05 | 16.60 | 16.60 | 5,388,690 |
| 17 ene 2024 | 17.31 | 17.48 | 17.00 | 17.00 | 17.00 | 2,662,100 |
| 16 ene 2024 | 17.44 | 17.54 | 17.15 | 17.44 | 17.44 | 2,728,441 |
| 15 ene 2024 | 17.33 | 17.58 | 17.19 | 17.46 | 17.46 | 3,130,941 |
| 12 ene 2024 | 17.34 | 17.62 | 17.30 | 17.31 | 17.31 | 2,506,893 |
| 11 ene 2024 | 16.92 | 17.55 | 16.84 | 17.45 | 17.45 | 3,889,400 |
| 10 ene 2024 | 17.05 | 17.16 | 16.69 | 16.88 | 16.88 | 2,739,300 |
| 09 ene 2024 | 17.26 | 17.41 | 17.01 | 17.14 | 17.14 | 3,392,000 |
| 08 ene 2024 | 17.59 | 17.59 | 17.18 | 17.18 | 17.18 | 3,327,200 |
| 05 ene 2024 | 18.04 | 18.04 | 17.47 | 17.53 | 17.53 | 3,404,961 |
| 04 ene 2024 | 18.03 | 18.14 | 17.89 | 18.05 | 18.05 | 2,268,500 |
| 03 ene 2024 | 18.11 | 18.33 | 17.90 | 18.06 | 18.06 | 2,748,813 |
| 02 ene 2024 | 18.00 | 18.55 | 17.80 | 18.18 | 18.18 | 4,500,536 |
| 29 dic 2023 | 17.80 | 18.18 | 17.76 | 18.04 | 18.04 | 3,373,393 |
| 28 dic 2023 | 17.31 | 18.07 | 17.15 | 17.82 | 17.82 | 4,663,929 |
| 27 dic 2023 | 17.27 | 17.40 | 17.08 | 17.37 | 17.37 | 2,580,591 |
| 26 dic 2023 | 17.49 | 17.49 | 17.14 | 17.17 | 17.17 | 2,672,526 |
| 25 dic 2023 | 17.50 | 17.60 | 17.33 | 17.47 | 17.47 | 2,617,584 |
| 22 dic 2023 | 17.90 | 17.90 | 17.37 | 17.42 | 17.42 | 4,408,468 |
| 21 dic 2023 | 17.85 | 17.85 | 17.40 | 17.82 | 17.82 | 3,660,522 |
| 20 dic 2023 | 18.05 | 18.24 | 17.78 | 17.86 | 17.86 | 2,435,785 |
| 19 dic 2023 | 18.13 | 18.13 | 17.84 | 18.00 | 18.00 | 2,132,900 |
| 18 dic 2023 | 18.18 | 18.28 | 17.87 | 18.00 | 18.00 | 3,027,071 |
| 15 dic 2023 | 18.36 | 18.66 | 18.17 | 18.23 | 18.23 | 3,413,100 |
| 14 dic 2023 | 18.40 | 18.65 | 18.34 | 18.36 | 18.36 | 2,639,706 |
| 13 dic 2023 | 18.44 | 18.64 | 18.37 | 18.37 | 18.37 | 2,176,952 |
| 12 dic 2023 | 18.60 | 18.66 | 18.34 | 18.43 | 18.43 | 3,455,000 |
| 11 dic 2023 | 18.70 | 18.78 | 18.25 | 18.66 | 18.66 | 4,725,306 |
| 08 dic 2023 | 18.79 | 19.14 | 18.71 | 18.79 | 18.79 | 2,974,259 |
| 07 dic 2023 | 19.13 | 19.15 | 18.79 | 18.79 | 18.79 | 4,112,391 |
| 06 dic 2023 | 19.28 | 19.59 | 19.15 | 19.15 | 19.15 | 3,322,564 |
| *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.