U.S. markets open in 7 hours 44 minutes
F S&P 500
5,327.00 +5.50 (+0.10%) F Dow Jones
39,176.00 +19.00 (+0.05%) F Nasdaq
18,916.00 +40.00 (+0.21%) E-mini Russell 2000 Index Futur
2,082.60 +6.10 (+0.29%) Petróleo
78.86 +1.14 (+1.47%) Oro
2,352.60 +18.10 (+0.78%)
Business-intelligence of Oriental Nations Corporation Ltd. (300166.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
A partir del 01:31PM CST. Mercado abierto.
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 6.80 | 6.73 | 6.58 | 6.62 | 6.62 | 7,377,200 |
| 27 may 2024 | 6.71 | 6.75 | 6.54 | 6.71 | 6.71 | 13,150,951 |
| 24 may 2024 | 6.80 | 6.89 | 6.67 | 6.69 | 6.69 | 13,478,245 |
| 23 may 2024 | 6.95 | 7.02 | 6.79 | 6.80 | 6.80 | 15,547,592 |
| 22 may 2024 | 6.92 | 7.03 | 6.90 | 7.01 | 7.01 | 10,246,858 |
| 21 may 2024 | 7.05 | 7.11 | 6.95 | 6.98 | 6.98 | 13,759,346 |
| 20 may 2024 | 7.10 | 7.21 | 6.97 | 7.08 | 7.08 | 16,588,292 |
| 17 may 2024 | 6.99 | 7.09 | 6.88 | 7.09 | 7.09 | 13,411,305 |
| 16 may 2024 | 7.00 | 7.07 | 6.93 | 6.95 | 6.95 | 13,894,754 |
| 15 may 2024 | 7.05 | 7.08 | 6.92 | 6.93 | 6.93 | 12,284,861 |
| 14 may 2024 | 6.97 | 7.10 | 6.94 | 7.06 | 7.06 | 17,132,163 |
| 13 may 2024 | 7.05 | 7.20 | 6.84 | 6.91 | 6.91 | 26,123,935 |
| 10 may 2024 | 7.24 | 7.32 | 7.03 | 7.10 | 7.10 | 16,841,100 |
| 09 may 2024 | 7.30 | 7.32 | 7.23 | 7.24 | 7.24 | 15,368,900 |
| 08 may 2024 | 7.39 | 7.43 | 7.21 | 7.23 | 7.23 | 16,049,044 |
| 07 may 2024 | 7.45 | 7.57 | 7.41 | 7.47 | 7.47 | 15,514,427 |
| 06 may 2024 | 7.58 | 7.64 | 7.42 | 7.44 | 7.44 | 22,637,087 |
| 30 abr 2024 | 7.51 | 7.57 | 7.36 | 7.48 | 7.48 | 17,361,511 |
| 29 abr 2024 | 7.28 | 7.54 | 7.25 | 7.51 | 7.51 | 23,307,025 |
| 26 abr 2024 | 7.07 | 7.30 | 7.06 | 7.28 | 7.28 | 25,394,360 |
| 25 abr 2024 | 7.07 | 7.14 | 6.98 | 7.00 | 7.00 | 16,043,910 |
| 24 abr 2024 | 6.83 | 7.12 | 6.83 | 7.11 | 7.11 | 19,758,455 |
| 23 abr 2024 | 6.89 | 6.95 | 6.80 | 6.85 | 6.85 | 13,042,026 |
| 22 abr 2024 | 6.78 | 6.95 | 6.60 | 6.83 | 6.83 | 17,531,043 |
| 19 abr 2024 | 7.00 | 7.10 | 6.90 | 6.91 | 6.91 | 15,443,038 |
| 18 abr 2024 | 7.16 | 7.23 | 7.01 | 7.07 | 7.07 | 21,248,918 |
| 17 abr 2024 | 6.84 | 7.20 | 6.84 | 7.20 | 7.20 | 22,937,379 |
| 16 abr 2024 | 7.04 | 7.17 | 6.70 | 6.71 | 6.71 | 26,315,043 |
| 15 abr 2024 | 7.39 | 7.43 | 6.99 | 7.14 | 7.14 | 28,059,346 |
| 12 abr 2024 | 7.57 | 7.65 | 7.37 | 7.39 | 7.39 | 16,955,722 |
| 11 abr 2024 | 7.38 | 7.65 | 7.34 | 7.54 | 7.54 | 21,555,287 |
| 10 abr 2024 | 7.63 | 7.65 | 7.34 | 7.44 | 7.44 | 28,408,072 |
| 09 abr 2024 | 7.76 | 7.83 | 7.66 | 7.80 | 7.80 | 15,246,250 |
| 08 abr 2024 | 7.82 | 7.91 | 7.63 | 7.72 | 7.72 | 20,659,260 |
| 03 abr 2024 | 8.10 | 8.15 | 7.78 | 7.82 | 7.82 | 29,192,053 |
| 02 abr 2024 | 8.38 | 8.41 | 8.08 | 8.14 | 8.14 | 28,726,593 |
| 01 abr 2024 | 8.28 | 8.44 | 8.27 | 8.40 | 8.40 | 24,037,401 |
| 29 mar 2024 | 8.34 | 8.35 | 8.07 | 8.24 | 8.24 | 20,721,813 |
| 28 mar 2024 | 8.15 | 8.49 | 8.10 | 8.38 | 8.38 | 35,374,230 |
| 27 mar 2024 | 8.72 | 8.75 | 8.08 | 8.09 | 8.09 | 46,566,749 |
| 26 mar 2024 | 9.00 | 9.21 | 8.63 | 8.79 | 8.79 | 64,527,673 |
| 25 mar 2024 | 9.33 | 9.74 | 9.21 | 9.23 | 9.23 | 100,743,601 |
| 22 mar 2024 | 9.03 | 9.31 | 8.82 | 9.19 | 9.19 | 63,844,794 |
| 21 mar 2024 | 9.15 | 9.39 | 9.11 | 9.11 | 9.11 | 54,946,362 |
| 20 mar 2024 | 8.93 | 9.13 | 8.90 | 9.10 | 9.10 | 40,552,122 |
| 19 mar 2024 | 9.12 | 9.13 | 8.93 | 8.97 | 8.97 | 40,713,032 |
| 18 mar 2024 | 9.07 | 9.16 | 8.91 | 9.12 | 9.12 | 53,665,107 |
| 15 mar 2024 | 9.01 | 9.15 | 8.88 | 9.10 | 9.10 | 60,950,388 |
| 14 mar 2024 | 8.81 | 9.11 | 8.55 | 9.10 | 9.10 | 59,856,513 |
| 13 mar 2024 | 8.81 | 9.09 | 8.73 | 8.89 | 8.89 | 68,747,879 |
| 12 mar 2024 | 8.66 | 8.92 | 8.65 | 8.90 | 8.90 | 73,247,655 |
| 11 mar 2024 | 8.44 | 8.52 | 8.31 | 8.52 | 8.52 | 29,007,770 |
| 08 mar 2024 | 8.34 | 8.51 | 8.27 | 8.50 | 8.50 | 23,862,976 |
| 07 mar 2024 | 8.80 | 8.82 | 8.35 | 8.35 | 8.35 | 37,010,188 |
| 06 mar 2024 | 8.56 | 8.77 | 8.47 | 8.70 | 8.70 | 35,911,719 |
| 05 mar 2024 | 8.69 | 8.79 | 8.55 | 8.63 | 8.63 | 41,094,740 |
| 04 mar 2024 | 8.83 | 8.85 | 8.48 | 8.82 | 8.82 | 50,809,810 |
| 01 mar 2024 | 8.41 | 8.77 | 8.40 | 8.72 | 8.72 | 51,688,083 |
| 29 feb 2024 | 7.95 | 8.40 | 7.92 | 8.40 | 8.40 | 40,998,236 |
| 28 feb 2024 | 8.89 | 8.95 | 8.00 | 8.00 | 8.00 | 73,999,917 |
| 27 feb 2024 | 8.44 | 8.85 | 8.36 | 8.85 | 8.85 | 59,813,188 |
| 26 feb 2024 | 8.53 | 8.62 | 8.34 | 8.45 | 8.45 | 57,804,756 |
| 23 feb 2024 | 8.42 | 8.65 | 8.26 | 8.63 | 8.63 | 68,921,984 |
| 22 feb 2024 | 8.36 | 8.55 | 8.30 | 8.42 | 8.42 | 56,041,734 |
| 21 feb 2024 | 8.20 | 8.53 | 8.12 | 8.25 | 8.25 | 72,249,430 |
| 20 feb 2024 | 8.13 | 8.90 | 8.05 | 8.60 | 8.60 | 95,808,523 |
| 19 feb 2024 | 8.09 | 8.39 | 7.87 | 8.33 | 8.33 | 84,280,765 |
| 08 feb 2024 | 6.79 | 7.30 | 6.79 | 7.26 | 7.26 | 34,969,199 |
| 07 feb 2024 | 6.45 | 6.86 | 6.37 | 6.74 | 6.74 | 38,188,917 |
| 06 feb 2024 | 5.85 | 6.54 | 5.76 | 6.44 | 6.44 | 39,191,616 |
| 05 feb 2024 | 6.66 | 6.69 | 5.81 | 5.96 | 5.96 | 44,574,792 |
| 02 feb 2024 | 7.05 | 7.29 | 6.39 | 6.69 | 6.69 | 38,996,119 |
| 01 feb 2024 | 6.97 | 7.17 | 6.79 | 6.92 | 6.92 | 26,518,427 |
| 31 ene 2024 | 7.23 | 7.45 | 6.88 | 6.97 | 6.97 | 43,440,614 |
| 30 ene 2024 | 7.88 | 8.04 | 7.71 | 7.73 | 7.73 | 15,661,338 |
| 29 ene 2024 | 8.10 | 8.21 | 7.87 | 7.90 | 7.90 | 16,340,199 |
| 26 ene 2024 | 8.21 | 8.32 | 8.08 | 8.10 | 8.10 | 16,256,552 |
| 25 ene 2024 | 8.00 | 8.24 | 7.88 | 8.24 | 8.24 | 19,126,817 |
| 24 ene 2024 | 7.87 | 8.04 | 7.61 | 7.99 | 7.99 | 19,462,094 |
| 23 ene 2024 | 7.66 | 7.85 | 7.55 | 7.81 | 7.81 | 18,545,019 |
| 22 ene 2024 | 8.19 | 8.24 | 7.56 | 7.62 | 7.62 | 24,736,287 |
| 19 ene 2024 | 8.32 | 8.37 | 8.14 | 8.14 | 8.14 | 14,072,361 |
| 18 ene 2024 | 8.30 | 8.39 | 8.06 | 8.34 | 8.34 | 21,721,499 |
| 17 ene 2024 | 8.52 | 8.59 | 8.33 | 8.33 | 8.33 | 10,243,095 |
| 16 ene 2024 | 8.61 | 8.64 | 8.35 | 8.56 | 8.56 | 15,716,995 |
| 15 ene 2024 | 8.61 | 8.72 | 8.56 | 8.62 | 8.62 | 9,850,797 |
| 12 ene 2024 | 8.80 | 8.85 | 8.63 | 8.65 | 8.65 | 12,682,331 |
| 11 ene 2024 | 8.46 | 8.88 | 8.46 | 8.84 | 8.84 | 20,918,642 |
| 10 ene 2024 | 8.73 | 8.73 | 8.46 | 8.46 | 8.46 | 17,152,352 |
| 09 ene 2024 | 8.80 | 8.89 | 8.64 | 8.75 | 8.75 | 14,920,242 |
| 08 ene 2024 | 8.91 | 8.93 | 8.75 | 8.76 | 8.76 | 14,152,941 |
| 05 ene 2024 | 9.16 | 9.20 | 8.86 | 8.93 | 8.93 | 17,920,902 |
| 04 ene 2024 | 9.09 | 9.20 | 9.01 | 9.16 | 9.16 | 13,506,019 |
| 03 ene 2024 | 9.15 | 9.24 | 9.01 | 9.13 | 9.13 | 16,632,193 |
| 02 ene 2024 | 9.38 | 9.44 | 9.21 | 9.21 | 9.21 | 18,966,076 |
| 29 dic 2023 | 9.28 | 9.42 | 9.24 | 9.40 | 9.40 | 21,048,444 |
| 28 dic 2023 | 9.10 | 9.33 | 8.99 | 9.29 | 9.29 | 22,350,830 |
| 27 dic 2023 | 9.00 | 9.21 | 9.00 | 9.13 | 9.13 | 17,691,876 |
| 26 dic 2023 | 9.19 | 9.19 | 8.92 | 8.95 | 8.95 | 17,882,159 |
| 25 dic 2023 | 9.14 | 9.30 | 9.11 | 9.18 | 9.18 | 13,506,866 |
| *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.