Range Intelligent Computing Technology Group Company Limited (300442.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 | 24.00 | 24.57 | 23.86 | 23.95 | 23.95 | 11,228,327 |
| 27 jun 2024 | 24.70 | 24.87 | 24.01 | 24.08 | 24.08 | 10,293,997 |
| 26 jun 2024 | 24.05 | 25.12 | 23.70 | 24.98 | 24.98 | 13,836,273 |
| 25 jun 2024 | 24.44 | 24.66 | 23.68 | 23.94 | 23.94 | 11,506,300 |
| 24 jun 2024 | 25.99 | 26.10 | 24.40 | 24.50 | 24.50 | 16,153,300 |
| 21 jun 2024 | 25.72 | 26.28 | 25.53 | 26.19 | 26.19 | 9,071,580 |
| 20 jun 2024 | 26.50 | 26.65 | 25.83 | 25.83 | 25.83 | 11,314,560 |
| 19 jun 2024 | 27.42 | 27.46 | 26.60 | 26.66 | 26.66 | 11,988,880 |
| 18 jun 2024 | 27.30 | 27.78 | 27.05 | 27.35 | 27.35 | 14,012,722 |
| 17 jun 2024 | 28.10 | 28.11 | 27.07 | 27.27 | 27.27 | 21,970,120 |
| 14 jun 2024 | 28.97 | 29.77 | 28.10 | 28.36 | 28.36 | 52,182,998 |
| 13 jun 2024 | 28.25 | 29.27 | 28.09 | 28.89 | 28.89 | 24,976,281 |
| 12 jun 2024 | 27.14 | 28.49 | 26.95 | 28.31 | 28.31 | 21,397,540 |
| 11 jun 2024 | 26.25 | 27.14 | 25.80 | 27.10 | 27.10 | 13,404,163 |
| 07 jun 2024 | 26.77 | 26.93 | 26.16 | 26.60 | 26.60 | 11,490,209 |
| 06 jun 2024 | 27.30 | 27.55 | 26.50 | 26.74 | 26.74 | 17,671,226 |
| 05 jun 2024 | 26.86 | 27.70 | 26.86 | 27.21 | 27.21 | 15,499,122 |
| 04 jun 2024 | 26.69 | 27.24 | 26.59 | 27.00 | 27.00 | 16,350,043 |
| 03 jun 2024 | 26.18 | 26.99 | 25.97 | 26.69 | 26.69 | 21,744,919 |
| 31 may 2024 | 25.48 | 26.16 | 25.35 | 25.67 | 25.67 | 14,664,043 |
| 30 may 2024 | 25.10 | 25.67 | 24.63 | 25.33 | 25.33 | 10,265,111 |
| 29 may 2024 | 25.10 | 25.38 | 24.80 | 25.15 | 25.15 | 12,780,072 |
| 28 may 2024 | 26.45 | 26.45 | 24.80 | 24.97 | 24.97 | 24,403,274 |
| 27 may 2024 | 26.33 | 26.50 | 25.80 | 26.47 | 26.47 | 13,245,716 |
| 24 may 2024 | 26.85 | 27.00 | 26.16 | 26.19 | 26.19 | 12,707,058 |
| 23 may 2024 | 27.70 | 28.05 | 26.65 | 26.72 | 26.72 | 13,161,429 |
| 22 may 2024 | 27.51 | 27.86 | 27.16 | 27.37 | 27.37 | 9,452,947 |
| 21 may 2024 | 27.93 | 28.11 | 27.29 | 27.51 | 27.51 | 10,590,432 |
| 20 may 2024 | 27.30 | 28.07 | 26.96 | 27.93 | 27.93 | 16,222,577 |
| 17 may 2024 | 27.22 | 27.58 | 26.71 | 27.23 | 27.23 | 23,476,941 |
| 16 may 2024 | 29.35 | 29.58 | 27.00 | 27.10 | 27.10 | 36,865,344 |
| 15 may 2024 | 29.80 | 29.97 | 29.01 | 29.01 | 29.01 | 16,407,407 |
| 14 may 2024 | 29.02 | 30.14 | 28.49 | 29.92 | 29.92 | 26,820,124 |
| 13 may 2024 | 28.58 | 29.11 | 28.28 | 28.72 | 28.72 | 13,444,904 |
| 10 may 2024 | 29.60 | 29.76 | 28.62 | 28.74 | 28.74 | 20,262,551 |
| 09 may 2024 | 29.74 | 30.13 | 29.39 | 29.53 | 29.53 | 18,342,635 |
| 08 may 2024 | 30.00 | 30.59 | 29.65 | 29.68 | 29.68 | 15,401,391 |
| 07 may 2024 | 30.58 | 31.14 | 30.00 | 30.25 | 30.25 | 23,516,649 |
| 06 may 2024 | 32.06 | 32.30 | 30.27 | 30.57 | 30.57 | 29,980,151 |
| 30 abr 2024 | 31.35 | 32.21 | 31.00 | 31.41 | 31.41 | 26,724,908 |
| 29 abr 2024 | 31.65 | 32.50 | 31.06 | 31.32 | 31.32 | 38,949,686 |
| 26 abr 2024 | 30.37 | 31.55 | 30.18 | 30.89 | 30.89 | 39,103,864 |
| 25 abr 2024 | 29.60 | 30.20 | 29.59 | 29.78 | 29.78 | 20,934,823 |
| 24 abr 2024 | 28.28 | 30.33 | 28.14 | 30.03 | 30.03 | 33,655,498 |
| 23 abr 2024 | 28.15 | 28.62 | 27.68 | 28.02 | 28.02 | 16,702,944 |
| 22 abr 2024 | 27.00 | 28.28 | 24.89 | 28.03 | 28.03 | 33,969,840 |
| 19 abr 2024 | 28.87 | 29.69 | 27.91 | 28.40 | 28.40 | 33,587,752 |
| 18 abr 2024 | 29.50 | 30.78 | 29.20 | 29.20 | 29.20 | 42,642,191 |
| 17 abr 2024 | 28.40 | 30.85 | 28.30 | 30.72 | 30.72 | 41,507,394 |
| 16 abr 2024 | 27.61 | 29.18 | 26.50 | 28.65 | 28.65 | 39,208,697 |
| 15 abr 2024 | 27.65 | 28.79 | 27.30 | 28.08 | 28.08 | 34,995,267 |
| 12 abr 2024 | 26.76 | 28.70 | 26.75 | 27.79 | 27.79 | 39,976,424 |
| 11 abr 2024 | 25.95 | 27.31 | 25.95 | 26.77 | 26.77 | 30,616,912 |
| 10 abr 2024 | 26.69 | 27.16 | 25.91 | 26.11 | 26.11 | 26,595,800 |
| 09 abr 2024 | 26.50 | 26.76 | 25.80 | 26.56 | 26.56 | 21,408,908 |
| 08 abr 2024 | 26.20 | 27.31 | 26.14 | 26.52 | 26.52 | 27,435,524 |
| 03 abr 2024 | 28.10 | 28.56 | 26.30 | 26.53 | 26.53 | 46,999,593 |
| 02 abr 2024 | 30.48 | 30.50 | 28.02 | 28.33 | 28.33 | 59,610,722 |
| 01 abr 2024 | 30.54 | 31.49 | 30.00 | 30.87 | 30.87 | 42,777,921 |
| 29 mar 2024 | 29.75 | 32.05 | 29.33 | 31.01 | 31.01 | 42,456,123 |
| 28 mar 2024 | 28.97 | 31.28 | 28.80 | 30.41 | 30.41 | 65,859,242 |
| 27 mar 2024 | 30.70 | 31.88 | 28.80 | 28.96 | 28.96 | 78,525,585 |
| 26 mar 2024 | 32.54 | 34.76 | 31.45 | 31.90 | 31.90 | 86,711,928 |
| 25 mar 2024 | 34.90 | 36.28 | 31.00 | 32.70 | 32.70 | 114,469,685 |
| 22 mar 2024 | 29.40 | 33.73 | 28.80 | 33.73 | 33.73 | 106,769,526 |
| 21 mar 2024 | 28.69 | 31.25 | 27.70 | 28.11 | 28.11 | 116,559,747 |
| 20 mar 2024 | 25.10 | 27.15 | 24.78 | 27.06 | 27.06 | 41,845,437 |
| 19 mar 2024 | 24.90 | 25.45 | 24.45 | 24.98 | 24.98 | 17,441,888 |
| 18 mar 2024 | 25.27 | 25.85 | 24.82 | 25.00 | 25.00 | 20,214,395 |
| 15 mar 2024 | 23.91 | 25.16 | 23.84 | 25.10 | 25.10 | 16,334,923 |
| 14 mar 2024 | 24.46 | 24.68 | 23.90 | 24.07 | 24.07 | 18,257,990 |
| 13 mar 2024 | 24.97 | 25.34 | 24.65 | 24.73 | 24.73 | 16,937,179 |
| 12 mar 2024 | 25.99 | 27.15 | 24.50 | 24.99 | 24.99 | 33,051,045 |
| 11 mar 2024 | 24.60 | 25.46 | 24.20 | 25.03 | 25.03 | 23,927,134 |
| 08 mar 2024 | 24.89 | 25.35 | 24.53 | 25.09 | 25.09 | 21,554,325 |
| 07 mar 2024 | 25.33 | 25.74 | 24.42 | 24.85 | 24.85 | 13,795,629 |
| 06 mar 2024 | 25.59 | 25.80 | 25.00 | 25.20 | 25.20 | 19,312,023 |
| 05 mar 2024 | 27.23 | 27.23 | 25.62 | 25.82 | 25.82 | 27,032,532 |
| 04 mar 2024 | 26.98 | 29.14 | 26.58 | 27.61 | 27.61 | 28,971,605 |
| 01 mar 2024 | 26.13 | 26.97 | 26.04 | 26.46 | 26.46 | 12,068,215 |
| 29 feb 2024 | 25.00 | 26.29 | 25.00 | 25.93 | 25.93 | 11,151,052 |
| 28 feb 2024 | 26.51 | 27.27 | 25.15 | 25.15 | 25.15 | 16,633,743 |
| 27 feb 2024 | 25.06 | 26.80 | 24.75 | 26.51 | 26.51 | 14,824,390 |
| 26 feb 2024 | 25.37 | 26.03 | 25.08 | 25.25 | 25.25 | 10,786,838 |
| 23 feb 2024 | 24.98 | 26.16 | 24.09 | 25.64 | 25.64 | 16,645,772 |
| 22 feb 2024 | 23.61 | 24.60 | 23.40 | 24.57 | 24.57 | 17,921,623 |
| 21 feb 2024 | 21.87 | 23.03 | 21.86 | 22.39 | 22.39 | 11,150,979 |
| 20 feb 2024 | 21.34 | 22.46 | 21.26 | 22.41 | 22.41 | 11,078,208 |
| 19 feb 2024 | 21.57 | 21.84 | 21.00 | 21.73 | 21.73 | 15,176,580 |
| 08 feb 2024 | 19.45 | 20.56 | 19.42 | 20.51 | 20.51 | 12,181,536 |
| 07 feb 2024 | 19.71 | 20.20 | 19.11 | 19.36 | 19.36 | 13,060,010 |
| 06 feb 2024 | 18.20 | 19.73 | 17.67 | 19.38 | 19.38 | 10,565,902 |
| 05 feb 2024 | 18.95 | 19.06 | 17.64 | 18.03 | 18.03 | 11,449,542 |
| 02 feb 2024 | 19.48 | 20.16 | 18.45 | 19.07 | 19.07 | 10,228,070 |
| 01 feb 2024 | 15.90 | 20.52 | 15.90 | 19.33 | 19.33 | 13,591,039 |
| 31 ene 2024 | 20.61 | 20.87 | 19.80 | 19.88 | 19.88 | 8,648,823 |
| 30 ene 2024 | 20.49 | 21.43 | 20.27 | 20.37 | 20.37 | 12,512,289 |
| 29 ene 2024 | 21.00 | 21.27 | 19.89 | 19.97 | 19.97 | 5,756,872 |
| 26 ene 2024 | 21.41 | 21.65 | 20.78 | 21.00 | 21.00 | 4,619,241 |
| 25 ene 2024 | 20.94 | 21.61 | 20.30 | 21.50 | 21.50 | 6,509,142 |
| *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.