U.S. markets open in 8 hours 15 minutes
F S&P 500
5,206.50 -6.25 (-0.12%) F Dow Jones
39,161.00 -34.00 (-0.09%) F Nasdaq
18,152.00 -34.50 (-0.19%) E-mini Russell 2000 Index Futur
2,059.30 -5.50 (-0.27%) Petróleo
79.43 +0.44 (+0.56%) Oro
2,321.70 -0.60 (-0.03%)
Hebei Sailhero Environmental Protection High-tech Co.,Ltd (300137.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
A partir del 01:00PM CST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 5.43 | 5.73 | 5.65 | 5.68 | 5.68 | 3,028,500 |
| 08 may 2024 | 5.61 | 5.75 | 5.54 | 5.68 | 5.68 | 7,075,077 |
| 07 may 2024 | 5.45 | 5.62 | 5.43 | 5.56 | 5.56 | 4,752,383 |
| 06 may 2024 | 5.48 | 5.56 | 5.40 | 5.48 | 5.48 | 4,557,594 |
| 30 abr 2024 | 5.43 | 5.48 | 5.30 | 5.44 | 5.44 | 4,722,200 |
| 29 abr 2024 | 5.28 | 5.44 | 5.23 | 5.43 | 5.43 | 5,958,160 |
| 26 abr 2024 | 5.33 | 5.39 | 5.22 | 5.29 | 5.29 | 7,497,423 |
| 25 abr 2024 | 5.08 | 5.54 | 5.05 | 5.34 | 5.34 | 11,448,742 |
| 24 abr 2024 | 5.13 | 5.18 | 5.06 | 5.11 | 5.11 | 3,885,680 |
| 23 abr 2024 | 5.08 | 5.21 | 5.03 | 5.09 | 5.09 | 4,086,600 |
| 22 abr 2024 | 5.05 | 5.13 | 4.88 | 5.07 | 5.07 | 4,809,340 |
| 19 abr 2024 | 4.94 | 5.11 | 4.91 | 5.05 | 5.05 | 5,065,562 |
| 18 abr 2024 | 5.23 | 5.23 | 4.96 | 4.98 | 4.98 | 9,186,362 |
| 17 abr 2024 | 4.75 | 5.34 | 4.75 | 5.21 | 5.21 | 13,827,405 |
| 16 abr 2024 | 5.14 | 5.21 | 4.60 | 4.63 | 4.63 | 15,006,423 |
| 15 abr 2024 | 5.75 | 5.75 | 5.12 | 5.22 | 5.22 | 16,876,480 |
| 12 abr 2024 | 5.89 | 5.92 | 5.70 | 5.76 | 5.76 | 11,215,840 |
| 11 abr 2024 | 6.00 | 6.16 | 5.89 | 5.97 | 5.97 | 18,205,880 |
| 10 abr 2024 | 6.09 | 6.16 | 5.95 | 6.00 | 6.00 | 15,091,600 |
| 09 abr 2024 | 5.83 | 6.15 | 5.81 | 6.14 | 6.14 | 22,730,760 |
| 08 abr 2024 | 5.80 | 6.06 | 5.69 | 5.89 | 5.89 | 23,459,007 |
| 03 abr 2024 | 5.60 | 5.78 | 5.55 | 5.78 | 5.78 | 11,124,240 |
| 02 abr 2024 | 5.58 | 5.72 | 5.55 | 5.65 | 5.65 | 10,101,475 |
| 01 abr 2024 | 5.38 | 5.66 | 5.35 | 5.63 | 5.63 | 17,470,225 |
| 29 mar 2024 | 5.26 | 5.49 | 5.19 | 5.40 | 5.40 | 7,475,280 |
| 28 mar 2024 | 5.12 | 5.33 | 5.10 | 5.25 | 5.25 | 9,959,768 |
| 27 mar 2024 | 5.35 | 5.49 | 5.14 | 5.18 | 5.18 | 13,962,780 |
| 26 mar 2024 | 5.23 | 5.40 | 5.15 | 5.38 | 5.38 | 15,344,296 |
| 25 mar 2024 | 5.25 | 5.45 | 5.14 | 5.30 | 5.30 | 14,682,728 |
| 22 mar 2024 | 5.36 | 5.37 | 5.16 | 5.22 | 5.22 | 11,058,420 |
| 21 mar 2024 | 5.10 | 5.43 | 5.09 | 5.36 | 5.36 | 25,656,392 |
| 20 mar 2024 | 5.10 | 5.16 | 5.03 | 5.08 | 5.08 | 8,361,556 |
| 19 mar 2024 | 5.10 | 5.22 | 5.03 | 5.11 | 5.11 | 7,939,748 |
| 18 mar 2024 | 5.10 | 5.19 | 5.08 | 5.09 | 5.09 | 6,528,336 |
| 15 mar 2024 | 4.97 | 5.14 | 4.96 | 5.08 | 5.08 | 7,531,538 |
| 14 mar 2024 | 4.92 | 5.07 | 4.92 | 5.00 | 5.00 | 8,178,382 |
| 13 mar 2024 | 4.93 | 4.95 | 4.88 | 4.92 | 4.92 | 4,776,342 |
| 12 mar 2024 | 4.93 | 4.96 | 4.87 | 4.93 | 4.93 | 5,307,100 |
| 11 mar 2024 | 4.88 | 4.96 | 4.84 | 4.92 | 4.92 | 6,160,020 |
| 08 mar 2024 | 4.90 | 4.95 | 4.84 | 4.88 | 4.88 | 4,145,838 |
| 07 mar 2024 | 4.96 | 4.99 | 4.88 | 4.91 | 4.91 | 4,048,118 |
| 06 mar 2024 | 4.96 | 5.01 | 4.91 | 4.95 | 4.95 | 4,217,062 |
| 05 mar 2024 | 5.02 | 5.08 | 4.93 | 4.96 | 4.96 | 6,423,500 |
| 04 mar 2024 | 5.05 | 5.11 | 4.91 | 5.07 | 5.07 | 11,008,705 |
| 01 mar 2024 | 4.80 | 5.00 | 4.73 | 4.99 | 4.99 | 11,817,689 |
| 29 feb 2024 | 4.65 | 4.85 | 4.60 | 4.78 | 4.78 | 8,883,272 |
| 28 feb 2024 | 4.81 | 5.08 | 4.66 | 4.67 | 4.67 | 17,769,140 |
| 27 feb 2024 | 4.76 | 4.81 | 4.66 | 4.80 | 4.80 | 5,865,900 |
| 26 feb 2024 | 4.69 | 4.81 | 4.59 | 4.75 | 4.75 | 8,209,822 |
| 23 feb 2024 | 4.54 | 4.68 | 4.48 | 4.63 | 4.63 | 8,796,276 |
| 22 feb 2024 | 4.31 | 4.52 | 4.30 | 4.50 | 4.50 | 9,771,980 |
| 21 feb 2024 | 4.24 | 4.44 | 4.22 | 4.31 | 4.31 | 8,007,731 |
| 20 feb 2024 | 4.14 | 4.37 | 4.01 | 4.30 | 4.30 | 9,698,630 |
| 19 feb 2024 | 4.04 | 4.20 | 4.04 | 4.14 | 4.14 | 10,643,210 |
| 08 feb 2024 | 3.68 | 4.03 | 3.61 | 4.02 | 4.02 | 12,330,541 |
| 07 feb 2024 | 3.86 | 3.87 | 3.61 | 3.67 | 3.67 | 15,597,964 |
| 06 feb 2024 | 3.82 | 4.05 | 3.53 | 3.88 | 3.88 | 13,223,994 |
| 05 feb 2024 | 4.44 | 4.44 | 3.79 | 3.86 | 3.86 | 18,581,020 |
| 02 feb 2024 | 4.93 | 4.95 | 4.26 | 4.49 | 4.49 | 14,639,881 |
| 01 feb 2024 | 4.88 | 5.06 | 4.76 | 4.92 | 4.92 | 13,763,459 |
| 31 ene 2024 | 4.87 | 5.10 | 4.85 | 5.00 | 5.00 | 14,238,590 |
| 30 ene 2024 | 5.10 | 5.18 | 4.95 | 4.96 | 4.96 | 7,942,741 |
| 29 ene 2024 | 5.22 | 5.25 | 5.13 | 5.15 | 5.15 | 8,032,760 |
| 26 ene 2024 | 5.14 | 5.34 | 5.08 | 5.22 | 5.22 | 8,755,301 |
| 25 ene 2024 | 4.92 | 5.13 | 4.88 | 5.13 | 5.13 | 7,579,440 |
| 24 ene 2024 | 4.83 | 4.90 | 4.67 | 4.88 | 4.88 | 8,150,800 |
| 23 ene 2024 | 4.80 | 4.95 | 4.67 | 4.79 | 4.79 | 7,501,288 |
| 22 ene 2024 | 5.07 | 5.11 | 4.72 | 4.80 | 4.80 | 8,016,720 |
| 19 ene 2024 | 5.17 | 5.20 | 5.03 | 5.06 | 5.06 | 7,588,822 |
| 18 ene 2024 | 5.32 | 5.34 | 5.03 | 5.18 | 5.18 | 10,229,038 |
| 17 ene 2024 | 5.48 | 5.48 | 5.32 | 5.33 | 5.33 | 6,869,600 |
| 16 ene 2024 | 5.54 | 5.56 | 5.36 | 5.48 | 5.48 | 10,564,820 |
| 15 ene 2024 | 5.58 | 5.58 | 5.48 | 5.54 | 5.54 | 6,793,880 |
| 12 ene 2024 | 5.69 | 5.82 | 5.61 | 5.63 | 5.63 | 10,826,600 |
| 11 ene 2024 | 5.60 | 5.66 | 5.57 | 5.63 | 5.63 | 4,298,740 |
| 10 ene 2024 | 5.65 | 5.73 | 5.55 | 5.60 | 5.60 | 5,868,382 |
| 09 ene 2024 | 5.63 | 5.73 | 5.60 | 5.65 | 5.65 | 4,705,896 |
| 08 ene 2024 | 5.76 | 5.77 | 5.64 | 5.64 | 5.64 | 6,804,320 |
| 05 ene 2024 | 5.83 | 6.03 | 5.73 | 5.78 | 5.78 | 14,765,921 |
| 04 ene 2024 | 5.69 | 5.84 | 5.69 | 5.84 | 5.84 | 8,868,285 |
| 03 ene 2024 | 5.74 | 5.76 | 5.64 | 5.70 | 5.70 | 6,983,124 |
| 02 ene 2024 | 5.56 | 5.78 | 5.56 | 5.75 | 5.75 | 13,475,660 |
| 29 dic 2023 | 5.56 | 5.59 | 5.52 | 5.56 | 5.56 | 7,662,444 |
| 28 dic 2023 | 5.54 | 5.58 | 5.38 | 5.57 | 5.57 | 9,246,151 |
| 27 dic 2023 | 5.56 | 5.58 | 5.39 | 5.58 | 5.58 | 8,716,700 |
| 26 dic 2023 | 5.59 | 5.60 | 5.49 | 5.60 | 5.60 | 5,767,100 |
| 25 dic 2023 | 5.76 | 5.76 | 5.52 | 5.56 | 5.56 | 5,576,560 |
| 22 dic 2023 | 5.77 | 5.77 | 5.66 | 5.67 | 5.67 | 6,446,802 |
| 21 dic 2023 | 5.75 | 5.78 | 5.63 | 5.74 | 5.74 | 7,063,560 |
| 20 dic 2023 | 5.80 | 5.88 | 5.73 | 5.73 | 5.73 | 5,596,060 |
| 19 dic 2023 | 5.82 | 5.84 | 5.73 | 5.78 | 5.78 | 5,270,000 |
| 18 dic 2023 | 5.87 | 5.94 | 5.81 | 5.83 | 5.83 | 7,953,220 |
| 15 dic 2023 | 5.92 | 5.96 | 5.81 | 5.86 | 5.86 | 4,733,880 |
| 14 dic 2023 | 5.86 | 5.98 | 5.85 | 5.91 | 5.91 | 6,476,900 |
| 13 dic 2023 | 5.87 | 5.91 | 5.82 | 5.83 | 5.83 | 6,619,483 |
| 12 dic 2023 | 5.85 | 5.92 | 5.77 | 5.89 | 5.89 | 9,478,260 |
| 11 dic 2023 | 5.80 | 5.92 | 5.74 | 5.86 | 5.86 | 14,196,780 |
| 08 dic 2023 | 6.38 | 6.53 | 5.86 | 5.86 | 5.86 | 23,959,076 |
| 07 dic 2023 | 5.99 | 6.06 | 5.99 | 6.00 | 6.00 | 4,941,040 |
| 06 dic 2023 | 6.00 | 6.08 | 6.00 | 6.01 | 6.01 | 6,124,420 |
| *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.