Guangdong Biolight Meditech Co., Ltd. (300246.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 6.07 | 6.15 | 6.03 | 6.05 | 6.05 | 2,042,450 |
| 27 jun 2024 | 6.14 | 6.24 | 6.07 | 6.07 | 6.07 | 2,531,351 |
| 26 jun 2024 | 5.85 | 6.15 | 5.80 | 6.14 | 6.14 | 3,151,351 |
| 25 jun 2024 | 5.78 | 5.90 | 5.78 | 5.83 | 5.83 | 2,164,700 |
| 24 jun 2024 | 6.06 | 6.06 | 5.77 | 5.78 | 5.78 | 3,698,700 |
| 21 jun 2024 | 6.13 | 6.24 | 6.00 | 6.11 | 6.11 | 2,230,250 |
| 20 jun 2024 | 6.23 | 6.42 | 6.15 | 6.16 | 6.16 | 3,944,500 |
| 19 jun 2024 | 6.20 | 6.27 | 6.16 | 6.23 | 6.23 | 2,119,100 |
| 18 jun 2024 | 6.16 | 6.22 | 6.14 | 6.19 | 6.19 | 1,858,050 |
| 17 jun 2024 | 6.23 | 6.25 | 6.14 | 6.16 | 6.16 | 2,262,300 |
| 14 jun 2024 | 6.29 | 6.30 | 6.15 | 6.27 | 6.27 | 2,045,780 |
| 13 jun 2024 | 6.36 | 6.38 | 6.23 | 6.28 | 6.28 | 2,251,450 |
| 12 jun 2024 | 6.21 | 6.37 | 6.20 | 6.33 | 6.33 | 2,607,664 |
| 11 jun 2024 | 6.18 | 6.28 | 6.08 | 6.25 | 6.25 | 2,271,008 |
| 07 jun 2024 | 6.10 | 6.26 | 6.08 | 6.23 | 6.23 | 3,809,999 |
| 06 jun 2024 | 6.28 | 6.32 | 5.90 | 5.99 | 5.99 | 5,337,752 |
| 05 jun 2024 | 6.39 | 6.42 | 6.28 | 6.28 | 6.28 | 2,486,000 |
| 04 jun 2024 | 6.50 | 6.53 | 6.31 | 6.42 | 6.42 | 3,804,500 |
| 03 jun 2024 | 6.81 | 6.81 | 6.51 | 6.57 | 6.57 | 4,008,450 |
| 31 may 2024 | 6.74 | 6.88 | 6.73 | 6.84 | 6.84 | 2,346,800 |
| 30 may 2024 | 6.79 | 6.85 | 6.70 | 6.73 | 6.73 | 2,442,050 |
| 29 may 2024 | 6.75 | 6.89 | 6.74 | 6.80 | 6.80 | 2,911,900 |
| 28 may 2024 | 6.93 | 6.93 | 6.76 | 6.83 | 6.83 | 2,230,550 |
| 27 may 2024 | 6.90 | 6.95 | 6.77 | 6.91 | 6.91 | 3,819,300 |
| 24 may 2024 | 6.90 | 7.00 | 6.87 | 6.88 | 6.88 | 3,460,800 |
| 23 may 2024 | 7.18 | 7.18 | 6.86 | 6.90 | 6.90 | 6,226,200 |
| 22 may 2024 | 7.13 | 7.23 | 7.13 | 7.19 | 7.19 | 4,198,940 |
| 21 may 2024 | 7.22 | 7.22 | 7.09 | 7.11 | 7.11 | 4,031,000 |
| 20 may 2024 | 7.22 | 7.26 | 7.15 | 7.21 | 7.21 | 5,083,313 |
| 17 may 2024 | 7.24 | 7.29 | 7.14 | 7.19 | 7.19 | 5,854,691 |
| 16 may 2024 | 7.35 | 7.42 | 7.15 | 7.24 | 7.24 | 7,110,540 |
| 15 may 2024 | 7.25 | 7.33 | 7.10 | 7.33 | 7.33 | 6,021,456 |
| 14 may 2024 | 7.19 | 7.38 | 7.17 | 7.25 | 7.25 | 8,228,635 |
| 13 may 2024 | 7.45 | 7.53 | 7.18 | 7.22 | 7.22 | 10,344,910 |
| 10 may 2024 | 7.65 | 7.65 | 7.33 | 7.43 | 7.43 | 13,943,040 |
| 09 may 2024 | 7.62 | 7.91 | 7.50 | 7.64 | 7.64 | 22,337,982 |
| 08 may 2024 | 8.80 | 8.80 | 7.81 | 7.85 | 7.85 | 33,999,595 |
| 07 may 2024 | 8.35 | 8.57 | 8.33 | 8.57 | 8.57 | 11,753,583 |
| 06 may 2024 | 6.95 | 7.17 | 6.92 | 7.14 | 7.14 | 4,431,701 |
| 30 abr 2024 | 6.88 | 6.93 | 6.72 | 6.87 | 6.87 | 4,155,350 |
| 29 abr 2024 | 6.51 | 6.88 | 6.51 | 6.86 | 6.86 | 5,385,552 |
| 26 abr 2024 | 6.41 | 6.57 | 6.31 | 6.55 | 6.55 | 6,618,471 |
| 25 abr 2024 | 6.52 | 6.61 | 6.16 | 6.49 | 6.49 | 7,987,686 |
| 24 abr 2024 | 6.51 | 6.73 | 6.48 | 6.73 | 6.73 | 4,191,550 |
| 23 abr 2024 | 6.32 | 6.61 | 6.32 | 6.52 | 6.52 | 4,642,600 |
| 22 abr 2024 | 6.24 | 6.34 | 6.04 | 6.28 | 6.28 | 3,992,525 |
| 19 abr 2024 | 6.31 | 6.36 | 6.15 | 6.21 | 6.21 | 3,960,694 |
| 18 abr 2024 | 6.54 | 6.60 | 6.32 | 6.34 | 6.34 | 5,744,050 |
| 17 abr 2024 | 6.14 | 6.54 | 6.05 | 6.54 | 6.54 | 6,907,921 |
| 16 abr 2024 | 6.51 | 6.52 | 5.96 | 6.00 | 6.00 | 7,700,340 |
| 15 abr 2024 | 7.02 | 7.13 | 6.46 | 6.53 | 6.53 | 6,735,852 |
| 12 abr 2024 | 7.20 | 7.29 | 7.10 | 7.10 | 7.10 | 3,110,250 |
| 11 abr 2024 | 7.17 | 7.28 | 7.01 | 7.16 | 7.16 | 3,548,300 |
| 10 abr 2024 | 7.51 | 7.54 | 7.13 | 7.20 | 7.20 | 4,417,500 |
| 09 abr 2024 | 7.21 | 7.50 | 7.19 | 7.48 | 7.48 | 4,389,830 |
| 08 abr 2024 | 7.61 | 7.62 | 7.11 | 7.19 | 7.19 | 5,072,180 |
| 03 abr 2024 | 7.68 | 7.72 | 7.47 | 7.64 | 7.64 | 3,373,350 |
| 02 abr 2024 | 7.70 | 7.75 | 7.60 | 7.71 | 7.71 | 4,077,816 |
| 01 abr 2024 | 7.55 | 7.69 | 7.52 | 7.67 | 7.67 | 4,441,200 |
| 29 mar 2024 | 7.39 | 7.44 | 7.28 | 7.55 | 7.55 | 2,249,949 |
| 28 mar 2024 | 7.20 | 7.48 | 7.13 | 7.42 | 7.42 | 4,464,750 |
| 27 mar 2024 | 7.41 | 7.53 | 7.15 | 7.19 | 7.19 | 4,489,081 |
| 26 mar 2024 | 7.50 | 7.50 | 7.21 | 7.37 | 7.37 | 4,042,720 |
| 25 mar 2024 | 7.65 | 7.72 | 7.41 | 7.43 | 7.43 | 5,224,661 |
| 22 mar 2024 | 7.86 | 7.88 | 7.61 | 7.72 | 7.72 | 6,405,836 |
| 21 mar 2024 | 8.04 | 8.07 | 7.79 | 7.88 | 7.88 | 5,993,558 |
| 20 mar 2024 | 7.72 | 8.07 | 7.71 | 8.02 | 8.02 | 7,440,136 |
| 19 mar 2024 | 7.77 | 7.89 | 7.67 | 7.79 | 7.79 | 6,282,839 |
| 18 mar 2024 | 7.44 | 7.79 | 7.41 | 7.76 | 7.76 | 8,215,850 |
| 15 mar 2024 | 7.29 | 7.39 | 7.25 | 7.39 | 7.39 | 4,773,665 |
| 14 mar 2024 | 7.42 | 7.54 | 7.22 | 7.32 | 7.32 | 5,495,000 |
| 13 mar 2024 | 7.36 | 7.42 | 7.24 | 7.37 | 7.37 | 5,099,650 |
| 12 mar 2024 | 7.20 | 7.39 | 7.17 | 7.33 | 7.33 | 6,046,956 |
| 11 mar 2024 | 7.00 | 7.20 | 6.96 | 7.20 | 7.20 | 4,251,097 |
| 08 mar 2024 | 6.95 | 7.06 | 6.88 | 7.00 | 7.00 | 3,388,047 |
| 07 mar 2024 | 7.12 | 7.15 | 6.89 | 6.92 | 6.92 | 4,683,950 |
| 06 mar 2024 | 6.95 | 7.07 | 6.84 | 7.00 | 7.00 | 4,547,348 |
| 05 mar 2024 | 7.10 | 7.15 | 6.91 | 6.93 | 6.93 | 6,006,850 |
| 04 mar 2024 | 7.20 | 7.34 | 7.00 | 7.13 | 7.13 | 6,465,737 |
| 01 mar 2024 | 7.08 | 7.30 | 7.00 | 7.21 | 7.21 | 7,289,350 |
| 29 feb 2024 | 6.75 | 7.09 | 6.61 | 7.09 | 7.09 | 10,427,850 |
| 28 feb 2024 | 7.81 | 7.98 | 6.78 | 6.82 | 6.82 | 12,559,650 |
| 27 feb 2024 | 7.49 | 7.69 | 7.38 | 7.68 | 7.68 | 7,189,000 |
| 26 feb 2024 | 7.35 | 7.74 | 7.32 | 7.56 | 7.56 | 7,775,644 |
| 23 feb 2024 | 6.90 | 7.34 | 6.90 | 7.34 | 7.34 | 8,902,239 |
| 22 feb 2024 | 6.66 | 6.91 | 6.65 | 6.89 | 6.89 | 6,237,250 |
| 21 feb 2024 | 6.40 | 7.00 | 6.34 | 6.71 | 6.71 | 8,559,017 |
| 20 feb 2024 | 6.28 | 6.52 | 6.19 | 6.43 | 6.43 | 6,255,846 |
| 19 feb 2024 | 6.00 | 6.39 | 6.00 | 6.31 | 6.31 | 12,414,419 |
| 08 feb 2024 | 5.45 | 6.14 | 5.07 | 6.04 | 6.04 | 16,103,370 |
| 07 feb 2024 | 5.96 | 6.00 | 5.20 | 5.34 | 5.34 | 16,348,150 |
| 06 feb 2024 | 5.91 | 6.08 | 5.16 | 5.80 | 5.80 | 12,541,705 |
| 05 feb 2024 | 6.83 | 6.84 | 5.56 | 5.88 | 5.88 | 11,781,600 |
| 02 feb 2024 | 7.38 | 7.58 | 6.58 | 6.85 | 6.85 | 7,560,800 |
| 01 feb 2024 | 7.61 | 7.61 | 7.18 | 7.40 | 7.40 | 6,441,449 |
| 31 ene 2024 | 7.94 | 8.08 | 7.56 | 7.58 | 7.58 | 9,470,483 |
| 30 ene 2024 | 8.78 | 8.88 | 8.42 | 8.44 | 8.44 | 3,587,200 |
| 29 ene 2024 | 9.24 | 9.24 | 8.70 | 8.78 | 8.78 | 3,918,800 |
| 26 ene 2024 | 9.08 | 9.28 | 9.00 | 9.08 | 9.08 | 4,381,449 |
| 25 ene 2024 | 8.77 | 9.06 | 8.68 | 9.04 | 9.04 | 4,528,600 |
| *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.