U.S. markets open in 6 hours 5 minutes
F S&P 500
5,541.50 +4.50 (+0.08%) F Dow Jones
39,513.00 -13.00 (-0.03%) F Nasdaq
20,001.75 +29.50 (+0.15%) E-mini Russell 2000 Index Futur
2,043.30 -1.60 (-0.08%) Petróleo
81.25 +0.42 (+0.52%) Oro
2,325.20 -5.60 (-0.24%)
Wuxi Hodgen Technology Co., Ltd. (300279.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 4.2100 | 4.1700 | 3.8100 | 4.1500 | 4.1500 | 10,210,005 |
| 25 jun 2024 | 3.9800 | 4.0800 | 3.9000 | 3.9500 | 3.9500 | 6,759,700 |
| 24 jun 2024 | 4.1500 | 4.2100 | 3.9600 | 3.9900 | 3.9900 | 9,069,080 |
| 21 jun 2024 | 4.2100 | 4.2500 | 4.1200 | 4.2100 | 4.2100 | 6,668,200 |
| 20 jun 2024 | 4.3200 | 4.3900 | 4.2200 | 4.2300 | 4.2300 | 7,160,400 |
| 19 jun 2024 | 4.3500 | 4.4200 | 4.2500 | 4.3500 | 4.3500 | 6,592,200 |
| 18 jun 2024 | 4.1800 | 4.3400 | 4.1400 | 4.3200 | 4.3200 | 7,546,600 |
| 17 jun 2024 | 4.1700 | 4.2200 | 4.1500 | 4.1700 | 4.1700 | 5,919,920 |
| 14 jun 2024 | 4.2000 | 4.2200 | 4.1200 | 4.1900 | 4.1900 | 6,410,899 |
| 13 jun 2024 | 4.1400 | 4.2400 | 4.1400 | 4.2100 | 4.2100 | 8,113,502 |
| 12 jun 2024 | 4.1000 | 4.1900 | 4.0500 | 4.1800 | 4.1800 | 8,302,600 |
| 11 jun 2024 | 4.1300 | 4.1600 | 3.8800 | 4.0800 | 4.0800 | 10,612,900 |
| 07 jun 2024 | 3.9600 | 4.0900 | 3.9200 | 4.0800 | 4.0800 | 15,116,100 |
| 06 jun 2024 | 4.1600 | 4.2200 | 3.7600 | 3.8400 | 3.8400 | 17,430,900 |
| 05 jun 2024 | 4.2000 | 4.3200 | 4.1500 | 4.1700 | 4.1700 | 8,951,000 |
| 04 jun 2024 | 4.5400 | 4.5600 | 4.2000 | 4.2800 | 4.2800 | 14,085,199 |
| 03 jun 2024 | 4.7400 | 4.8000 | 4.5500 | 4.5900 | 4.5900 | 8,692,505 |
| 31 may 2024 | 4.6200 | 4.7900 | 4.6200 | 4.7600 | 4.7600 | 5,849,799 |
| 30 may 2024 | 4.6100 | 4.6600 | 4.5600 | 4.6200 | 4.6200 | 4,690,000 |
| 29 may 2024 | 4.6000 | 4.6900 | 4.5900 | 4.6500 | 4.6500 | 5,496,900 |
| 28 may 2024 | 4.6600 | 4.6700 | 4.5600 | 4.6000 | 4.6000 | 5,005,000 |
| 27 may 2024 | 4.6600 | 4.7000 | 4.5100 | 4.6500 | 4.6500 | 6,263,100 |
| 24 may 2024 | 4.6800 | 4.7400 | 4.6300 | 4.6600 | 4.6600 | 5,685,200 |
| 23 may 2024 | 4.7900 | 4.7900 | 4.6500 | 4.6900 | 4.6900 | 6,517,780 |
| 22 may 2024 | 4.7700 | 4.8400 | 4.7200 | 4.8200 | 4.8200 | 7,271,200 |
| 21 may 2024 | 4.8400 | 4.8400 | 4.7300 | 4.7900 | 4.7900 | 5,716,500 |
| 20 may 2024 | 4.8900 | 4.9000 | 4.8000 | 4.8400 | 4.8400 | 6,755,200 |
| 17 may 2024 | 4.7800 | 4.8900 | 4.7300 | 4.8600 | 4.8600 | 7,751,140 |
| 16 may 2024 | 4.7000 | 4.8100 | 4.7000 | 4.7900 | 4.7900 | 8,753,100 |
| 15 may 2024 | 4.7300 | 4.7600 | 4.6500 | 4.6800 | 4.6800 | 6,072,000 |
| 14 may 2024 | 4.7200 | 4.8300 | 4.6600 | 4.7000 | 4.7000 | 9,232,600 |
| 13 may 2024 | 4.8100 | 4.8100 | 4.6300 | 4.6700 | 4.6700 | 6,023,300 |
| 10 may 2024 | 4.9200 | 4.9500 | 4.8200 | 4.8500 | 4.8500 | 6,741,260 |
| 09 may 2024 | 4.8300 | 4.9700 | 4.8000 | 4.9200 | 4.9200 | 6,588,702 |
| 08 may 2024 | 4.9000 | 4.9000 | 4.7900 | 4.8100 | 4.8100 | 8,298,300 |
| 07 may 2024 | 4.8600 | 4.9400 | 4.8100 | 4.9000 | 4.9000 | 8,745,059 |
| 06 may 2024 | 4.9100 | 5.0300 | 4.8300 | 4.9300 | 4.9300 | 12,529,760 |
| 30 abr 2024 | 4.7300 | 4.8100 | 4.7000 | 4.7900 | 4.7900 | 8,356,600 |
| 29 abr 2024 | 4.5800 | 4.7700 | 4.5200 | 4.7500 | 4.7500 | 10,151,000 |
| 26 abr 2024 | 4.4700 | 4.6100 | 4.4100 | 4.5800 | 4.5800 | 10,713,555 |
| 25 abr 2024 | 4.5500 | 4.5800 | 4.4200 | 4.4800 | 4.4800 | 10,177,800 |
| 24 abr 2024 | 4.4000 | 4.5900 | 4.3200 | 4.5300 | 4.5300 | 9,582,900 |
| 23 abr 2024 | 4.2000 | 4.4000 | 4.1700 | 4.3500 | 4.3500 | 9,882,600 |
| 22 abr 2024 | 4.2800 | 4.2800 | 4.0400 | 4.1700 | 4.1700 | 8,513,900 |
| 19 abr 2024 | 4.2900 | 4.3500 | 4.2000 | 4.2400 | 4.2400 | 9,852,900 |
| 18 abr 2024 | 4.3400 | 4.4000 | 4.1500 | 4.2900 | 4.2900 | 11,217,340 |
| 17 abr 2024 | 3.9600 | 4.3500 | 3.9600 | 4.3500 | 4.3500 | 14,120,800 |
| 16 abr 2024 | 4.3700 | 4.3900 | 3.8700 | 3.8900 | 3.8900 | 19,091,671 |
| 15 abr 2024 | 4.9800 | 5.0000 | 4.4100 | 4.5100 | 4.5100 | 16,174,716 |
| 12 abr 2024 | 4.9100 | 5.0200 | 4.9100 | 4.9300 | 4.9300 | 7,327,005 |
| 11 abr 2024 | 4.9000 | 5.0300 | 4.8900 | 4.9100 | 4.9100 | 6,241,580 |
| 10 abr 2024 | 5.0200 | 5.1200 | 4.8900 | 4.9200 | 4.9200 | 8,692,300 |
| 09 abr 2024 | 4.9700 | 5.0800 | 4.9400 | 5.0800 | 5.0800 | 7,425,780 |
| 08 abr 2024 | 5.0900 | 5.0900 | 4.9300 | 4.9500 | 4.9500 | 7,750,064 |
| 03 abr 2024 | 5.1600 | 5.1900 | 5.0300 | 5.0900 | 5.0900 | 6,507,100 |
| 02 abr 2024 | 5.1200 | 5.2400 | 5.1200 | 5.1800 | 5.1800 | 8,422,993 |
| 01 abr 2024 | 5.0600 | 5.1800 | 5.0500 | 5.1800 | 5.1800 | 8,761,628 |
| 29 mar 2024 | 4.9600 | 5.0500 | 4.9000 | 5.0500 | 5.0500 | 4,763,000 |
| 28 mar 2024 | 4.8000 | 5.0400 | 4.7400 | 4.9600 | 4.9600 | 11,354,527 |
| 27 mar 2024 | 4.9700 | 4.9800 | 4.7400 | 4.7500 | 4.7500 | 9,829,303 |
| 26 mar 2024 | 5.0000 | 5.0800 | 4.8800 | 4.9700 | 4.9700 | 8,956,317 |
| 25 mar 2024 | 5.2200 | 5.2500 | 5.0000 | 5.0000 | 5.0000 | 10,878,771 |
| 22 mar 2024 | 5.2800 | 5.3100 | 5.1400 | 5.2400 | 5.2400 | 12,851,186 |
| 21 mar 2024 | 5.3000 | 5.3500 | 5.2200 | 5.3100 | 5.3100 | 10,325,103 |
| 20 mar 2024 | 5.2600 | 5.3200 | 5.2400 | 5.2900 | 5.2900 | 10,768,060 |
| 19 mar 2024 | 5.2300 | 5.3300 | 5.2000 | 5.2700 | 5.2700 | 13,690,900 |
| 18 mar 2024 | 5.1100 | 5.2300 | 5.0700 | 5.2300 | 5.2300 | 14,138,960 |
| 15 mar 2024 | 4.9700 | 5.1000 | 4.9200 | 5.0900 | 5.0900 | 11,417,374 |
| 14 mar 2024 | 5.0700 | 5.0900 | 4.9000 | 4.9700 | 4.9700 | 13,254,400 |
| 13 mar 2024 | 4.9700 | 5.1500 | 4.9700 | 5.1000 | 5.1000 | 19,464,000 |
| 12 mar 2024 | 4.9400 | 5.0800 | 4.8700 | 5.0100 | 5.0100 | 18,244,983 |
| 11 mar 2024 | 4.9000 | 4.9400 | 4.8100 | 4.9300 | 4.9300 | 16,146,759 |
| 08 mar 2024 | 4.8800 | 4.9600 | 4.7900 | 4.9500 | 4.9500 | 23,622,008 |
| 07 mar 2024 | 5.4400 | 5.5700 | 4.8600 | 4.9900 | 4.9900 | 37,832,459 |
| 06 mar 2024 | 4.7200 | 5.4900 | 4.7200 | 5.1600 | 5.1600 | 30,400,259 |
| 05 mar 2024 | 4.8900 | 4.9100 | 4.7000 | 4.7400 | 4.7400 | 11,140,900 |
| 04 mar 2024 | 4.9600 | 4.9600 | 4.7300 | 4.9300 | 4.9300 | 11,685,300 |
| 01 mar 2024 | 4.8000 | 4.9500 | 4.7500 | 4.9200 | 4.9200 | 12,814,600 |
| 29 feb 2024 | 4.5200 | 4.8200 | 4.5200 | 4.8100 | 4.8100 | 15,718,017 |
| 28 feb 2024 | 5.1000 | 5.3200 | 4.5500 | 4.6100 | 4.6100 | 22,609,051 |
| 27 feb 2024 | 4.9200 | 5.0900 | 4.8100 | 5.0900 | 5.0900 | 12,714,077 |
| 26 feb 2024 | 4.7100 | 5.0600 | 4.7100 | 4.9100 | 4.9100 | 15,531,236 |
| 23 feb 2024 | 4.5400 | 4.7300 | 4.4600 | 4.7300 | 4.7300 | 14,785,903 |
| 22 feb 2024 | 4.2800 | 4.5100 | 4.2800 | 4.5000 | 4.5000 | 13,353,800 |
| 21 feb 2024 | 4.1000 | 4.4400 | 4.0100 | 4.2700 | 4.2700 | 14,611,900 |
| 20 feb 2024 | 4.0300 | 4.1200 | 3.9100 | 4.1200 | 4.1200 | 12,173,500 |
| 19 feb 2024 | 3.8800 | 4.1400 | 3.8400 | 4.0300 | 4.0300 | 24,292,800 |
| 08 feb 2024 | 3.3600 | 3.7800 | 3.2300 | 3.7500 | 3.7500 | 26,801,080 |
| 07 feb 2024 | 3.6900 | 3.7300 | 3.2200 | 3.3000 | 3.3000 | 27,250,380 |
| 06 feb 2024 | 3.6900 | 3.9200 | 3.4000 | 3.7200 | 3.7200 | 24,247,283 |
| 05 feb 2024 | 4.3600 | 4.3900 | 3.6400 | 3.7600 | 3.7600 | 23,097,740 |
| 02 feb 2024 | 4.8500 | 4.8900 | 4.2300 | 4.3900 | 4.3900 | 14,092,019 |
| 01 feb 2024 | 4.9200 | 4.9600 | 4.6000 | 4.7700 | 4.7700 | 12,111,300 |
| 31 ene 2024 | 5.2700 | 5.2800 | 4.9000 | 4.9300 | 4.9300 | 10,177,659 |
| 30 ene 2024 | 5.4600 | 5.4600 | 5.2200 | 5.2300 | 5.2300 | 6,786,600 |
| 29 ene 2024 | 5.6900 | 5.7600 | 5.3600 | 5.4100 | 5.4100 | 8,687,901 |
| 26 ene 2024 | 5.6800 | 5.7800 | 5.6100 | 5.6600 | 5.6600 | 7,163,600 |
| 25 ene 2024 | 5.4300 | 5.6400 | 5.4000 | 5.6300 | 5.6300 | 8,507,560 |
| 24 ene 2024 | 5.3500 | 5.5200 | 5.2100 | 5.4200 | 5.4200 | 10,835,700 |
| 23 ene 2024 | 5.4700 | 5.5400 | 5.3100 | 5.3800 | 5.3800 | 9,738,400 |
| *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.