U.S. markets closed
F S&P 500
5,212.00 -1.75 (-0.03%) F Dow Jones
39,011.00 -16.00 (-0.04%) F Nasdaq
18,195.50 -4.00 (-0.02%) E-mini Russell 2000 Index Futur
2,071.30 -5.40 (-0.26%) Petróleo
78.08 -0.30 (-0.38%) Oro
2,323.90 -0.30 (-0.01%)
Shenzhen Ysstech Info-Tech Co.,Ltd (300377.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
A partir del 11:25AM CST. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 6.15 | 6.07 | 5.91 | 5.91 | 5.91 | 7,590,000 |
| 07 may 2024 | 6.13 | 6.18 | 6.03 | 6.10 | 6.10 | 14,751,068 |
| 06 may 2024 | 6.50 | 6.65 | 6.12 | 6.13 | 6.13 | 23,772,723 |
| 30 abr 2024 | 6.15 | 6.22 | 6.04 | 6.12 | 6.12 | 15,413,243 |
| 29 abr 2024 | 6.15 | 6.22 | 6.02 | 6.19 | 6.19 | 24,224,686 |
| 26 abr 2024 | 6.01 | 6.18 | 5.88 | 6.17 | 6.17 | 15,638,239 |
| 25 abr 2024 | 5.94 | 6.01 | 5.83 | 5.88 | 5.88 | 11,078,012 |
| 24 abr 2024 | 5.78 | 5.94 | 5.75 | 5.94 | 5.94 | 11,727,228 |
| 23 abr 2024 | 5.62 | 5.80 | 5.60 | 5.75 | 5.75 | 10,953,716 |
| 22 abr 2024 | 5.52 | 5.68 | 5.36 | 5.61 | 5.61 | 10,246,061 |
| 19 abr 2024 | 5.59 | 5.67 | 5.52 | 5.55 | 5.55 | 9,442,665 |
| 18 abr 2024 | 5.80 | 5.81 | 5.58 | 5.61 | 5.61 | 14,745,005 |
| 17 abr 2024 | 5.30 | 5.80 | 5.30 | 5.80 | 5.80 | 17,100,180 |
| 16 abr 2024 | 5.60 | 5.66 | 5.19 | 5.25 | 5.25 | 18,158,201 |
| 15 abr 2024 | 5.93 | 6.10 | 5.52 | 5.65 | 5.65 | 19,248,356 |
| 12 abr 2024 | 6.06 | 6.11 | 5.93 | 5.94 | 5.94 | 10,292,082 |
| 11 abr 2024 | 5.93 | 6.14 | 5.90 | 6.03 | 6.03 | 12,212,012 |
| 10 abr 2024 | 6.16 | 6.16 | 5.90 | 5.97 | 5.97 | 11,892,850 |
| 09 abr 2024 | 6.15 | 6.20 | 6.07 | 6.14 | 6.14 | 9,089,393 |
| 08 abr 2024 | 6.34 | 6.34 | 6.08 | 6.08 | 6.08 | 12,975,263 |
| 03 abr 2024 | 6.49 | 6.49 | 6.24 | 6.31 | 6.31 | 13,338,478 |
| 02 abr 2024 | 6.66 | 6.66 | 6.42 | 6.50 | 6.50 | 11,577,981 |
| 01 abr 2024 | 6.48 | 6.62 | 6.46 | 6.60 | 6.60 | 13,259,450 |
| 29 mar 2024 | 6.35 | 6.41 | 6.24 | 6.44 | 6.44 | 8,773,094 |
| 28 mar 2024 | 6.12 | 6.43 | 6.08 | 6.35 | 6.35 | 16,064,809 |
| 27 mar 2024 | 6.47 | 6.49 | 6.06 | 6.08 | 6.08 | 15,579,948 |
| 26 mar 2024 | 6.63 | 6.72 | 6.36 | 6.47 | 6.47 | 16,592,800 |
| 25 mar 2024 | 6.94 | 6.97 | 6.62 | 6.63 | 6.63 | 16,791,150 |
| 22 mar 2024 | 6.96 | 7.02 | 6.75 | 6.92 | 6.92 | 19,680,981 |
| 21 mar 2024 | 7.02 | 7.12 | 6.90 | 6.96 | 6.96 | 20,491,296 |
| 20 mar 2024 | 6.80 | 7.02 | 6.78 | 7.02 | 7.02 | 20,943,728 |
| 19 mar 2024 | 6.78 | 6.90 | 6.73 | 6.82 | 6.82 | 17,764,448 |
| 18 mar 2024 | 6.78 | 6.80 | 6.65 | 6.78 | 6.78 | 15,912,979 |
| 15 mar 2024 | 6.62 | 6.69 | 6.50 | 6.68 | 6.68 | 12,028,554 |
| 14 mar 2024 | 6.73 | 6.74 | 6.52 | 6.65 | 6.65 | 16,274,348 |
| 13 mar 2024 | 6.71 | 6.82 | 6.67 | 6.75 | 6.75 | 20,222,510 |
| 12 mar 2024 | 6.59 | 6.73 | 6.56 | 6.71 | 6.71 | 20,771,988 |
| 11 mar 2024 | 6.45 | 6.55 | 6.39 | 6.55 | 6.55 | 13,275,735 |
| 08 mar 2024 | 6.34 | 6.48 | 6.32 | 6.43 | 6.43 | 10,803,200 |
| 07 mar 2024 | 6.52 | 6.59 | 6.34 | 6.34 | 6.34 | 14,627,052 |
| 06 mar 2024 | 6.47 | 6.61 | 6.36 | 6.51 | 6.51 | 15,395,785 |
| 05 mar 2024 | 6.70 | 6.70 | 6.47 | 6.51 | 6.51 | 18,199,361 |
| 04 mar 2024 | 6.71 | 6.76 | 6.49 | 6.68 | 6.68 | 19,287,480 |
| 01 mar 2024 | 6.57 | 6.77 | 6.49 | 6.72 | 6.72 | 25,867,768 |
| 29 feb 2024 | 6.28 | 6.55 | 6.28 | 6.54 | 6.54 | 23,271,119 |
| 28 feb 2024 | 6.77 | 6.94 | 6.24 | 6.26 | 6.26 | 38,405,200 |
| 27 feb 2024 | 6.53 | 6.77 | 6.43 | 6.77 | 6.77 | 26,722,971 |
| 26 feb 2024 | 6.64 | 6.67 | 6.41 | 6.52 | 6.52 | 38,005,956 |
| 23 feb 2024 | 6.44 | 6.67 | 6.31 | 6.64 | 6.64 | 42,459,766 |
| 22 feb 2024 | 6.07 | 6.30 | 6.06 | 6.30 | 6.30 | 32,809,853 |
| 21 feb 2024 | 5.88 | 6.31 | 5.85 | 6.07 | 6.07 | 36,645,919 |
| 20 feb 2024 | 5.99 | 6.00 | 5.75 | 5.96 | 5.96 | 28,943,607 |
| 19 feb 2024 | 6.30 | 6.30 | 5.83 | 6.00 | 6.00 | 48,820,775 |
| 08 feb 2024 | 5.19 | 6.12 | 5.10 | 6.12 | 6.12 | 42,975,902 |
| 07 feb 2024 | 4.94 | 5.21 | 4.89 | 5.10 | 5.10 | 26,932,943 |
| 06 feb 2024 | 4.58 | 5.07 | 4.37 | 4.92 | 4.92 | 32,122,545 |
| 05 feb 2024 | 5.38 | 5.45 | 4.62 | 4.67 | 4.67 | 34,684,660 |
| 02 feb 2024 | 5.90 | 6.06 | 5.23 | 5.51 | 5.51 | 22,420,694 |
| 01 feb 2024 | 5.91 | 6.28 | 5.81 | 5.87 | 5.87 | 16,076,350 |
| 31 ene 2024 | 6.37 | 6.43 | 5.90 | 5.93 | 5.93 | 17,589,050 |
| 30 ene 2024 | 6.56 | 6.67 | 6.38 | 6.39 | 6.39 | 10,169,550 |
| 29 ene 2024 | 6.87 | 6.95 | 6.59 | 6.60 | 6.60 | 11,007,150 |
| 26 ene 2024 | 6.85 | 7.03 | 6.84 | 6.86 | 6.86 | 11,467,100 |
| 25 ene 2024 | 6.75 | 6.92 | 6.67 | 6.90 | 6.90 | 15,539,945 |
| 24 ene 2024 | 6.64 | 6.81 | 6.42 | 6.81 | 6.81 | 14,453,885 |
| 23 ene 2024 | 6.49 | 6.65 | 6.43 | 6.61 | 6.61 | 12,089,393 |
| 22 ene 2024 | 6.98 | 7.02 | 6.43 | 6.49 | 6.49 | 17,491,634 |
| 19 ene 2024 | 7.18 | 7.19 | 6.92 | 6.94 | 6.94 | 11,484,193 |
| 18 ene 2024 | 7.13 | 7.23 | 6.89 | 7.13 | 7.13 | 14,617,974 |
| 17 ene 2024 | 7.35 | 7.38 | 7.15 | 7.15 | 7.15 | 9,139,378 |
| 16 ene 2024 | 7.33 | 7.43 | 7.19 | 7.34 | 7.34 | 10,113,211 |
| 15 ene 2024 | 7.36 | 7.42 | 7.25 | 7.31 | 7.31 | 7,360,850 |
| 12 ene 2024 | 7.48 | 7.50 | 7.35 | 7.37 | 7.37 | 8,191,700 |
| 11 ene 2024 | 7.29 | 7.51 | 7.20 | 7.48 | 7.48 | 11,711,200 |
| 10 ene 2024 | 7.37 | 7.37 | 7.12 | 7.22 | 7.22 | 10,886,312 |
| 09 ene 2024 | 7.40 | 7.50 | 7.32 | 7.38 | 7.38 | 8,686,107 |
| 08 ene 2024 | 7.56 | 7.58 | 7.37 | 7.38 | 7.38 | 10,458,450 |
| 05 ene 2024 | 7.75 | 7.78 | 7.52 | 7.56 | 7.56 | 10,580,070 |
| 04 ene 2024 | 7.73 | 7.76 | 7.62 | 7.72 | 7.72 | 8,616,328 |
| 03 ene 2024 | 7.72 | 7.86 | 7.66 | 7.73 | 7.73 | 10,213,209 |
| 02 ene 2024 | 7.77 | 7.93 | 7.73 | 7.74 | 7.74 | 15,304,800 |
| 29 dic 2023 | 7.61 | 7.79 | 7.60 | 7.76 | 7.76 | 12,132,644 |
| 28 dic 2023 | 7.39 | 7.67 | 7.35 | 7.61 | 7.61 | 14,132,124 |
| 27 dic 2023 | 7.29 | 7.44 | 7.26 | 7.40 | 7.40 | 13,301,449 |
| 26 dic 2023 | 7.46 | 7.49 | 7.20 | 7.26 | 7.26 | 15,172,952 |
| 25 dic 2023 | 7.56 | 7.67 | 7.41 | 7.47 | 7.47 | 11,206,766 |
| 22 dic 2023 | 7.74 | 7.84 | 7.54 | 7.56 | 7.56 | 17,121,473 |
| 21 dic 2023 | 7.63 | 7.83 | 7.55 | 7.74 | 7.74 | 21,717,314 |
| 20 dic 2023 | 7.85 | 7.85 | 7.56 | 7.57 | 7.57 | 27,920,403 |
| 19 dic 2023 | 7.73 | 7.94 | 7.40 | 7.81 | 7.81 | 57,511,732 |
| 18 dic 2023 | 9.04 | 9.09 | 8.56 | 8.59 | 8.59 | 19,995,542 |
| 15 dic 2023 | 9.11 | 9.16 | 8.96 | 9.01 | 9.01 | 10,628,935 |
| 14 dic 2023 | 9.22 | 9.31 | 9.09 | 9.11 | 9.11 | 13,914,876 |
| 13 dic 2023 | 9.34 | 9.37 | 9.19 | 9.22 | 9.22 | 11,518,633 |
| 12 dic 2023 | 9.30 | 9.39 | 9.24 | 9.32 | 9.32 | 15,247,274 |
| 11 dic 2023 | 9.09 | 9.32 | 8.94 | 9.31 | 9.31 | 22,494,201 |
| 08 dic 2023 | 9.18 | 9.21 | 8.98 | 9.04 | 9.04 | 17,666,366 |
| 07 dic 2023 | 8.95 | 9.23 | 8.91 | 9.18 | 9.18 | 21,343,778 |
| 06 dic 2023 | 8.95 | 9.11 | 8.78 | 8.95 | 8.95 | 14,409,400 |
| 05 dic 2023 | 9.26 | 9.28 | 8.90 | 8.91 | 8.91 | 21,320,225 |
| *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.