Anshan Senyuan Road and Bridge Co., Ltd (300210.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 | 8.93 | 9.51 | 8.68 | 9.28 | 9.28 | 23,994,735 |
| 20 jun 2024 | 8.99 | 9.54 | 8.93 | 9.08 | 9.08 | 19,352,920 |
| 19 jun 2024 | 9.06 | 9.45 | 9.04 | 9.09 | 9.09 | 17,907,700 |
| 18 jun 2024 | 8.93 | 9.16 | 8.88 | 9.04 | 9.04 | 11,138,400 |
| 17 jun 2024 | 9.15 | 9.19 | 8.88 | 8.92 | 8.92 | 11,068,600 |
| 14 jun 2024 | 9.18 | 9.24 | 8.89 | 9.21 | 9.21 | 12,114,200 |
| 13 jun 2024 | 9.34 | 9.49 | 9.06 | 9.10 | 9.10 | 16,046,494 |
| 12 jun 2024 | 9.05 | 9.39 | 9.02 | 9.25 | 9.25 | 14,800,500 |
| 11 jun 2024 | 8.92 | 9.12 | 8.73 | 9.12 | 9.12 | 12,257,094 |
| 07 jun 2024 | 8.93 | 9.23 | 8.75 | 9.07 | 9.07 | 17,624,894 |
| 06 jun 2024 | 9.35 | 9.46 | 8.70 | 8.73 | 8.73 | 20,424,994 |
| 05 jun 2024 | 9.40 | 9.44 | 9.21 | 9.21 | 9.21 | 13,261,400 |
| 04 jun 2024 | 9.70 | 9.75 | 9.38 | 9.51 | 9.51 | 15,609,520 |
| 03 jun 2024 | 10.02 | 10.12 | 9.61 | 9.78 | 9.78 | 20,597,842 |
| 31 may 2024 | 10.28 | 10.47 | 10.01 | 10.16 | 10.16 | 16,492,278 |
| 30 may 2024 | 10.20 | 10.30 | 9.90 | 9.99 | 9.99 | 20,631,437 |
| 29 may 2024 | 10.20 | 11.16 | 10.19 | 10.54 | 10.54 | 21,387,360 |
| 28 may 2024 | 10.40 | 10.62 | 10.18 | 10.27 | 10.27 | 13,524,516 |
| 27 may 2024 | 10.54 | 10.67 | 10.07 | 10.55 | 10.55 | 18,468,481 |
| 24 may 2024 | 10.67 | 10.99 | 10.30 | 10.31 | 10.31 | 19,510,816 |
| 23 may 2024 | 11.25 | 11.25 | 10.25 | 10.62 | 10.62 | 36,099,186 |
| 22 may 2024 | 11.36 | 11.64 | 11.11 | 11.40 | 11.40 | 21,285,100 |
| 21 may 2024 | 11.54 | 11.78 | 11.33 | 11.49 | 11.49 | 23,301,440 |
| 20 may 2024 | 10.95 | 11.59 | 10.95 | 11.48 | 11.48 | 24,397,664 |
| 17 may 2024 | 11.16 | 11.29 | 10.90 | 11.06 | 11.06 | 25,993,260 |
| 16 may 2024 | 12.04 | 12.19 | 11.35 | 11.38 | 11.38 | 31,012,820 |
| 15 may 2024 | 11.91 | 12.15 | 11.62 | 11.81 | 11.81 | 35,788,500 |
| 14 may 2024 | 11.57 | 12.43 | 11.32 | 12.21 | 12.21 | 50,526,358 |
| 13 may 2024 | 11.06 | 12.32 | 11.06 | 11.79 | 11.79 | 47,004,252 |
| 10 may 2024 | 10.79 | 11.98 | 10.79 | 11.34 | 11.34 | 54,249,994 |
| 09 may 2024 | 11.00 | 11.18 | 10.58 | 10.58 | 10.58 | 44,069,674 |
| 08 may 2024 | 10.50 | 10.57 | 10.08 | 10.22 | 10.22 | 30,984,703 |
| 07 may 2024 | 10.87 | 11.19 | 10.70 | 10.72 | 10.72 | 34,241,900 |
| 06 may 2024 | 10.90 | 11.11 | 10.73 | 10.87 | 10.87 | 34,583,365 |
| 30 abr 2024 | 10.66 | 11.21 | 10.45 | 10.93 | 10.93 | 60,996,780 |
| 29 abr 2024 | 10.61 | 10.92 | 10.37 | 10.76 | 10.76 | 71,808,421 |
| 26 abr 2024 | 9.79 | 11.04 | 9.41 | 11.04 | 11.04 | 64,696,741 |
| 25 abr 2024 | 9.50 | 9.60 | 9.18 | 9.20 | 9.20 | 26,130,900 |
| 24 abr 2024 | 9.06 | 9.66 | 8.96 | 9.58 | 9.58 | 30,550,320 |
| 23 abr 2024 | 9.00 | 9.27 | 8.91 | 8.93 | 8.93 | 20,924,220 |
| 22 abr 2024 | 9.02 | 9.10 | 8.66 | 8.86 | 8.86 | 18,877,046 |
| 19 abr 2024 | 9.68 | 9.69 | 9.19 | 9.23 | 9.23 | 20,791,800 |
| 18 abr 2024 | 9.52 | 9.76 | 9.10 | 9.57 | 9.57 | 28,960,006 |
| 17 abr 2024 | 8.72 | 9.99 | 8.72 | 9.81 | 9.81 | 43,974,774 |
| 16 abr 2024 | 9.57 | 9.57 | 8.35 | 8.35 | 8.35 | 30,174,560 |
| 15 abr 2024 | 10.46 | 10.46 | 9.16 | 9.49 | 9.49 | 34,562,586 |
| 12 abr 2024 | 10.66 | 10.70 | 10.25 | 10.51 | 10.51 | 19,419,080 |
| 11 abr 2024 | 10.38 | 10.71 | 10.23 | 10.55 | 10.55 | 22,729,840 |
| 10 abr 2024 | 10.56 | 10.76 | 10.26 | 10.36 | 10.36 | 23,437,573 |
| 09 abr 2024 | 10.80 | 10.80 | 10.31 | 10.51 | 10.51 | 22,132,713 |
| 08 abr 2024 | 11.10 | 11.15 | 10.75 | 10.84 | 10.84 | 22,362,447 |
| 03 abr 2024 | 11.47 | 11.50 | 10.85 | 10.97 | 10.97 | 26,633,660 |
| 02 abr 2024 | 11.80 | 11.85 | 11.13 | 11.38 | 11.38 | 31,681,520 |
| 01 abr 2024 | 11.59 | 12.19 | 11.58 | 11.78 | 11.78 | 40,774,133 |
| 29 mar 2024 | 11.20 | 11.57 | 11.03 | 11.37 | 11.37 | 14,519,098 |
| 28 mar 2024 | 10.82 | 11.48 | 10.82 | 11.35 | 11.35 | 37,571,326 |
| 27 mar 2024 | 11.49 | 11.62 | 10.71 | 10.75 | 10.75 | 41,863,501 |
| 26 mar 2024 | 12.40 | 12.95 | 11.58 | 11.66 | 11.66 | 54,096,300 |
| 25 mar 2024 | 12.95 | 13.64 | 12.65 | 12.70 | 12.70 | 57,955,340 |
| 22 mar 2024 | 12.51 | 13.20 | 12.26 | 12.93 | 12.93 | 51,525,287 |
| 21 mar 2024 | 12.50 | 13.06 | 12.41 | 12.64 | 12.64 | 42,909,920 |
| 20 mar 2024 | 12.79 | 13.18 | 12.38 | 12.69 | 12.69 | 51,488,547 |
| 19 mar 2024 | 12.80 | 13.87 | 12.70 | 13.10 | 13.10 | 65,179,287 |
| 18 mar 2024 | 12.81 | 13.33 | 12.65 | 13.04 | 13.04 | 46,863,080 |
| 15 mar 2024 | 12.70 | 12.89 | 12.50 | 12.86 | 12.86 | 35,184,610 |
| 14 mar 2024 | 12.87 | 13.11 | 12.45 | 12.71 | 12.71 | 54,124,080 |
| 13 mar 2024 | 14.08 | 14.09 | 13.22 | 13.32 | 13.32 | 56,573,826 |
| 12 mar 2024 | 14.44 | 15.15 | 13.42 | 13.87 | 13.87 | 78,059,911 |
| 11 mar 2024 | 13.55 | 14.77 | 13.55 | 14.44 | 14.44 | 79,139,681 |
| 08 mar 2024 | 13.20 | 13.83 | 12.77 | 13.45 | 13.45 | 64,959,115 |
| 07 mar 2024 | 13.75 | 14.11 | 12.73 | 13.01 | 13.01 | 82,835,720 |
| 06 mar 2024 | 13.80 | 14.40 | 13.37 | 14.15 | 14.15 | 90,935,910 |
| 05 mar 2024 | 13.46 | 14.86 | 13.26 | 13.76 | 13.76 | 125,699,768 |
| 04 mar 2024 | 11.73 | 13.93 | 11.45 | 13.93 | 13.93 | 129,995,275 |
| 01 mar 2024 | 11.27 | 12.27 | 11.00 | 11.61 | 11.61 | 77,141,368 |
| 29 feb 2024 | 11.00 | 11.95 | 11.00 | 11.37 | 11.37 | 80,768,482 |
| 28 feb 2024 | 12.30 | 12.69 | 10.90 | 10.92 | 10.92 | 101,089,922 |
| 27 feb 2024 | 11.19 | 12.77 | 10.90 | 12.77 | 12.77 | 113,716,143 |
| 26 feb 2024 | 10.62 | 12.25 | 10.32 | 11.67 | 11.67 | 122,491,316 |
| 23 feb 2024 | 11.03 | 11.38 | 10.23 | 11.10 | 11.10 | 123,463,547 |
| 22 feb 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 20,201,843 |
| 21 feb 2024 | 7.70 | 8.28 | 7.68 | 7.90 | 7.90 | 50,343,883 |
| 20 feb 2024 | 7.38 | 8.30 | 7.29 | 7.94 | 7.94 | 59,685,441 |
| 19 feb 2024 | 7.10 | 7.79 | 6.99 | 7.64 | 7.64 | 66,946,918 |
| 08 feb 2024 | 6.78 | 7.08 | 6.40 | 6.81 | 6.81 | 47,837,270 |
| 07 feb 2024 | 6.76 | 7.29 | 6.32 | 6.70 | 6.70 | 49,720,240 |
| 06 feb 2024 | 6.20 | 6.99 | 5.98 | 6.83 | 6.83 | 44,409,120 |
| 05 feb 2024 | 7.46 | 7.50 | 6.25 | 6.38 | 6.38 | 44,713,917 |
| 02 feb 2024 | 8.32 | 8.50 | 7.30 | 7.53 | 7.53 | 51,991,620 |
| 01 feb 2024 | 8.69 | 9.14 | 8.38 | 8.47 | 8.47 | 45,190,073 |
| 31 ene 2024 | 9.06 | 9.42 | 8.61 | 8.75 | 8.75 | 52,699,800 |
| 30 ene 2024 | 9.70 | 9.90 | 8.81 | 8.99 | 8.99 | 61,753,791 |
| 29 ene 2024 | 9.18 | 10.87 | 9.14 | 9.87 | 9.87 | 84,961,626 |
| 26 ene 2024 | 9.84 | 10.39 | 9.30 | 9.64 | 9.64 | 99,228,975 |
| 25 ene 2024 | 8.03 | 8.73 | 7.99 | 8.66 | 8.66 | 32,569,540 |
| 24 ene 2024 | 7.90 | 8.09 | 7.67 | 8.04 | 8.04 | 17,362,200 |
| 23 ene 2024 | 7.90 | 8.05 | 7.74 | 7.92 | 7.92 | 17,901,560 |
| 22 ene 2024 | 8.45 | 8.61 | 7.81 | 7.92 | 7.92 | 21,733,320 |
| 19 ene 2024 | 8.60 | 8.70 | 8.52 | 8.55 | 8.55 | 15,712,586 |
| 18 ene 2024 | 8.50 | 8.77 | 8.26 | 8.73 | 8.73 | 23,983,386 |
| *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.