Ningbo Cixing Co.,Ltd. (300307.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 5.99 | 6.07 | 5.90 | 6.00 | 6.00 | 9,067,400 |
| 20 jun 2024 | 6.19 | 6.21 | 5.97 | 5.99 | 5.99 | 11,163,500 |
| 19 jun 2024 | 6.23 | 6.27 | 6.15 | 6.20 | 6.20 | 10,745,895 |
| 18 jun 2024 | 6.01 | 6.24 | 5.99 | 6.23 | 6.23 | 14,143,600 |
| 17 jun 2024 | 6.02 | 6.08 | 5.93 | 6.01 | 6.01 | 10,499,395 |
| 14 jun 2024 | 5.90 | 6.03 | 5.82 | 6.02 | 6.02 | 11,507,532 |
| 13 jun 2024 | 6.06 | 6.08 | 5.93 | 5.97 | 5.97 | 10,796,823 |
| 12 jun 2024 | 5.88 | 6.04 | 5.85 | 6.02 | 6.02 | 11,638,323 |
| 11 jun 2024 | 5.92 | 5.94 | 5.70 | 5.91 | 5.91 | 12,903,300 |
| 07 jun 2024 | 5.73 | 5.93 | 5.72 | 5.88 | 5.88 | 19,543,750 |
| 06 jun 2024 | 5.98 | 6.03 | 5.59 | 5.67 | 5.67 | 21,644,900 |
| 05 jun 2024 | 6.09 | 6.16 | 5.97 | 5.97 | 5.97 | 13,811,346 |
| 04 jun 2024 | 6.16 | 6.18 | 5.95 | 6.07 | 6.07 | 18,881,320 |
| 03 jun 2024 | 6.36 | 6.37 | 6.13 | 6.20 | 6.20 | 16,791,800 |
| 31 may 2024 | 6.18 | 6.49 | 6.18 | 6.32 | 6.32 | 19,361,000 |
| 30 may 2024 | 6.22 | 6.30 | 6.15 | 6.20 | 6.20 | 12,538,331 |
| 29 may 2024 | 6.25 | 6.45 | 6.19 | 6.28 | 6.28 | 16,596,446 |
| 28 may 2024 | 6.32 | 6.39 | 6.22 | 6.25 | 6.25 | 14,150,887 |
| 27 may 2024 | 6.34 | 6.38 | 6.12 | 6.32 | 6.32 | 23,083,100 |
| 24 may 2024 | 6.39 | 6.52 | 6.33 | 6.34 | 6.34 | 15,306,941 |
| 23 may 2024 | 6.52 | 6.58 | 6.38 | 6.43 | 6.43 | 21,380,553 |
| 22 may 2024 | 6.40 | 6.67 | 6.39 | 6.59 | 6.59 | 22,647,189 |
| 21 may 2024 | 6.60 | 6.73 | 6.44 | 6.48 | 6.48 | 28,099,900 |
| 20 may 2024 | 6.55 | 6.68 | 6.45 | 6.63 | 6.63 | 36,206,000 |
| 17 may 2024 | 6.96 | 6.97 | 6.66 | 6.89 | 6.89 | 51,786,637 |
| 16 may 2024 | 6.65 | 7.33 | 6.57 | 7.11 | 7.11 | 72,181,226 |
| 15 may 2024 | 6.21 | 6.90 | 6.19 | 6.72 | 6.72 | 50,681,759 |
| 14 may 2024 | 6.14 | 6.28 | 6.14 | 6.21 | 6.21 | 17,932,200 |
| 13 may 2024 | 6.38 | 6.39 | 6.11 | 6.14 | 6.14 | 31,771,100 |
| 10 may 2024 | 6.39 | 6.58 | 6.37 | 6.47 | 6.47 | 31,113,900 |
| 09 may 2024 | 6.33 | 6.43 | 6.28 | 6.39 | 6.39 | 25,183,745 |
| 08 may 2024 | 6.34 | 6.53 | 6.25 | 6.37 | 6.37 | 30,118,650 |
| 07 may 2024 | 6.29 | 6.40 | 6.22 | 6.34 | 6.34 | 32,893,800 |
| 06 may 2024 | 6.15 | 6.47 | 6.06 | 6.35 | 6.35 | 46,285,948 |
| 30 abr 2024 | 6.10 | 6.11 | 5.93 | 6.00 | 6.00 | 40,802,758 |
| 29 abr 2024 | 5.76 | 6.23 | 5.76 | 6.19 | 6.19 | 70,488,176 |
| 26 abr 2024 | 5.68 | 6.07 | 5.68 | 5.77 | 5.77 | 76,516,722 |
| 25 abr 2024 | 4.98 | 5.09 | 4.91 | 5.06 | 5.06 | 8,040,110 |
| 24 abr 2024 | 4.77 | 4.98 | 4.77 | 4.98 | 4.98 | 8,858,204 |
| 23 abr 2024 | 4.67 | 4.85 | 4.64 | 4.76 | 4.76 | 8,659,426 |
| 22 abr 2024 | 4.69 | 4.71 | 4.45 | 4.64 | 4.64 | 9,120,968 |
| 19 abr 2024 | 4.76 | 4.78 | 4.60 | 4.65 | 4.65 | 8,904,500 |
| 18 abr 2024 | 4.82 | 4.84 | 4.68 | 4.76 | 4.76 | 11,133,600 |
| 17 abr 2024 | 4.47 | 4.83 | 4.45 | 4.82 | 4.82 | 14,061,700 |
| 16 abr 2024 | 4.76 | 4.80 | 4.32 | 4.32 | 4.32 | 19,534,978 |
| 15 abr 2024 | 5.12 | 5.17 | 4.72 | 4.84 | 4.84 | 16,343,200 |
| 12 abr 2024 | 5.43 | 5.47 | 5.12 | 5.12 | 5.12 | 17,898,900 |
| 11 abr 2024 | 5.29 | 5.55 | 5.24 | 5.45 | 5.45 | 10,205,200 |
| 10 abr 2024 | 5.46 | 5.47 | 5.25 | 5.32 | 5.32 | 8,359,196 |
| 09 abr 2024 | 5.40 | 5.50 | 5.38 | 5.46 | 5.46 | 5,873,900 |
| 08 abr 2024 | 5.63 | 5.65 | 5.42 | 5.42 | 5.42 | 7,097,840 |
| 03 abr 2024 | 5.71 | 5.73 | 5.57 | 5.63 | 5.63 | 7,417,404 |
| 02 abr 2024 | 5.76 | 5.78 | 5.69 | 5.74 | 5.74 | 8,593,166 |
| 01 abr 2024 | 5.63 | 5.78 | 5.63 | 5.77 | 5.77 | 11,500,500 |
| 29 mar 2024 | 5.52 | 5.60 | 5.51 | 5.71 | 5.71 | 5,087,604 |
| 28 mar 2024 | 5.31 | 5.58 | 5.31 | 5.53 | 5.53 | 9,482,100 |
| 27 mar 2024 | 5.56 | 5.57 | 5.28 | 5.29 | 5.29 | 8,075,400 |
| 26 mar 2024 | 5.57 | 5.65 | 5.45 | 5.56 | 5.56 | 8,992,500 |
| 25 mar 2024 | 5.71 | 5.79 | 5.55 | 5.57 | 5.57 | 10,626,849 |
| 22 mar 2024 | 5.83 | 5.86 | 5.71 | 5.75 | 5.75 | 13,845,400 |
| 21 mar 2024 | 5.81 | 5.95 | 5.73 | 5.86 | 5.86 | 12,994,404 |
| 20 mar 2024 | 5.79 | 5.82 | 5.73 | 5.81 | 5.81 | 7,699,346 |
| 19 mar 2024 | 5.79 | 5.82 | 5.72 | 5.78 | 5.78 | 10,018,242 |
| 18 mar 2024 | 5.67 | 5.83 | 5.67 | 5.80 | 5.80 | 13,120,448 |
| 15 mar 2024 | 5.54 | 5.64 | 5.49 | 5.64 | 5.64 | 10,673,402 |
| 14 mar 2024 | 5.58 | 5.65 | 5.42 | 5.52 | 5.52 | 10,370,098 |
| 13 mar 2024 | 5.59 | 5.66 | 5.52 | 5.59 | 5.59 | 10,985,700 |
| 12 mar 2024 | 5.59 | 5.62 | 5.49 | 5.58 | 5.58 | 10,730,800 |
| 11 mar 2024 | 5.48 | 5.57 | 5.46 | 5.56 | 5.56 | 10,422,100 |
| 08 mar 2024 | 5.41 | 5.53 | 5.36 | 5.52 | 5.52 | 12,687,960 |
| 07 mar 2024 | 5.48 | 5.56 | 5.37 | 5.40 | 5.40 | 12,691,600 |
| 06 mar 2024 | 5.25 | 5.50 | 5.22 | 5.44 | 5.44 | 13,337,800 |
| 05 mar 2024 | 5.38 | 5.40 | 5.25 | 5.27 | 5.27 | 10,089,200 |
| 04 mar 2024 | 5.49 | 5.52 | 5.29 | 5.41 | 5.41 | 12,289,204 |
| 01 mar 2024 | 5.33 | 5.47 | 5.30 | 5.45 | 5.45 | 14,449,500 |
| 29 feb 2024 | 4.99 | 5.34 | 4.99 | 5.31 | 5.31 | 16,899,200 |
| 28 feb 2024 | 5.57 | 5.73 | 5.02 | 5.07 | 5.07 | 26,653,145 |
| 27 feb 2024 | 5.41 | 5.59 | 5.31 | 5.57 | 5.57 | 21,335,649 |
| 26 feb 2024 | 5.33 | 5.55 | 5.27 | 5.50 | 5.50 | 20,678,500 |
| 23 feb 2024 | 5.01 | 5.26 | 5.00 | 5.24 | 5.24 | 14,921,000 |
| 22 feb 2024 | 4.81 | 5.02 | 4.81 | 5.02 | 5.02 | 13,462,602 |
| 21 feb 2024 | 4.69 | 4.96 | 4.69 | 4.84 | 4.84 | 14,653,846 |
| 20 feb 2024 | 4.68 | 4.77 | 4.55 | 4.75 | 4.75 | 11,831,656 |
| 19 feb 2024 | 4.53 | 4.78 | 4.53 | 4.69 | 4.69 | 20,559,967 |
| 08 feb 2024 | 4.02 | 4.51 | 3.93 | 4.50 | 4.50 | 23,007,522 |
| 07 feb 2024 | 4.18 | 4.26 | 3.96 | 4.05 | 4.05 | 17,968,736 |
| 06 feb 2024 | 3.93 | 4.31 | 3.79 | 4.18 | 4.18 | 22,708,932 |
| 05 feb 2024 | 4.49 | 4.50 | 3.91 | 4.05 | 4.05 | 21,817,700 |
| 02 feb 2024 | 4.83 | 4.89 | 4.34 | 4.52 | 4.52 | 12,503,600 |
| 01 feb 2024 | 4.86 | 4.93 | 4.72 | 4.79 | 4.79 | 9,747,701 |
| 31 ene 2024 | 5.19 | 5.23 | 4.89 | 4.90 | 4.90 | 10,672,600 |
| 30 ene 2024 | 5.36 | 5.44 | 5.21 | 5.21 | 5.21 | 8,019,700 |
| 29 ene 2024 | 5.59 | 5.65 | 5.36 | 5.36 | 5.36 | 7,081,601 |
| 26 ene 2024 | 5.59 | 5.66 | 5.54 | 5.57 | 5.57 | 7,773,525 |
| 25 ene 2024 | 5.47 | 5.63 | 5.40 | 5.58 | 5.58 | 9,851,900 |
| 24 ene 2024 | 5.39 | 5.46 | 5.22 | 5.44 | 5.44 | 10,854,100 |
| 23 ene 2024 | 5.32 | 5.42 | 5.23 | 5.37 | 5.37 | 9,198,500 |
| 22 ene 2024 | 5.69 | 5.83 | 5.25 | 5.33 | 5.33 | 9,795,800 |
| 19 ene 2024 | 5.80 | 5.84 | 5.72 | 5.73 | 5.73 | 5,738,400 |
| 18 ene 2024 | 5.80 | 5.88 | 5.62 | 5.79 | 5.79 | 10,187,212 |
| *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.