Eoptolink Technology Inc., Ltd. (300502.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 80.80 | 85.86 | 80.51 | 85.00 | 85.00 | 28,825,848 |
| 16 may 2024 | 83.97 | 85.33 | 82.39 | 82.73 | 82.73 | 34,287,060 |
| 15 may 2024 | 80.10 | 83.00 | 79.93 | 80.77 | 80.77 | 20,324,595 |
| 14 may 2024 | 83.98 | 84.39 | 78.70 | 80.15 | 80.15 | 37,898,290 |
| 13 may 2024 | 85.43 | 86.00 | 82.67 | 83.48 | 83.48 | 27,296,097 |
| 10 may 2024 | 83.00 | 84.47 | 81.20 | 83.83 | 83.83 | 24,409,276 |
| 09 may 2024 | 82.80 | 84.84 | 81.60 | 84.19 | 84.19 | 24,335,923 |
| 08 may 2024 | 83.30 | 85.03 | 82.55 | 83.63 | 83.63 | 25,254,024 |
| 07 may 2024 | 87.45 | 89.38 | 82.49 | 83.30 | 83.30 | 45,454,137 |
| 06 may 2024 | 88.50 | 88.74 | 84.28 | 85.87 | 85.87 | 25,946,193 |
| 30 abr 2024 | 86.10 | 88.30 | 86.10 | 86.50 | 86.50 | 24,575,230 |
| 29 abr 2024 | 85.00 | 88.25 | 84.99 | 87.30 | 87.30 | 39,880,460 |
| 26 abr 2024 | 82.88 | 86.20 | 82.21 | 83.80 | 83.80 | 54,453,978 |
| 25 abr 2024 | 78.90 | 80.33 | 78.30 | 79.16 | 79.16 | 31,722,722 |
| 24 abr 2024 | 70.08 | 79.96 | 70.08 | 79.38 | 79.38 | 68,268,357 |
| 23 abr 2024 | 68.02 | 70.49 | 67.83 | 69.04 | 69.04 | 44,068,303 |
| 22 abr 2024 | 62.00 | 65.80 | 59.50 | 65.15 | 65.15 | 43,242,542 |
| 19 abr 2024 | 69.76 | 71.62 | 67.00 | 68.80 | 68.80 | 29,035,242 |
| 18 abr 2024 | 69.77 | 72.21 | 68.51 | 70.50 | 70.50 | 27,429,144 |
| 17 abr 2024 | 69.50 | 72.01 | 68.27 | 71.45 | 71.45 | 30,875,974 |
| 16 abr 2024 | 69.50 | 71.99 | 67.40 | 68.25 | 68.25 | 32,046,785 |
| 15 abr 2024 | 68.90 | 72.61 | 68.89 | 70.83 | 70.83 | 34,329,654 |
| 12 abr 2024 | 67.46 | 72.31 | 67.45 | 69.50 | 69.50 | 45,746,899 |
| 11 abr 2024 | 66.01 | 67.55 | 65.80 | 66.09 | 66.09 | 24,825,975 |
| 10 abr 2024 | 66.72 | 67.30 | 64.30 | 65.47 | 65.47 | 24,010,088 |
| 09 abr 2024 | 69.00 | 69.98 | 66.69 | 67.51 | 67.51 | 23,976,447 |
| 08 abr 2024 | 66.60 | 71.18 | 66.60 | 69.09 | 69.09 | 34,378,702 |
| 03 abr 2024 | 70.01 | 70.09 | 67.15 | 67.77 | 67.77 | 27,640,665 |
| 02 abr 2024 | 70.10 | 73.45 | 69.71 | 71.35 | 71.35 | 41,333,696 |
| 01 abr 2024 | 67.32 | 71.20 | 66.50 | 70.93 | 70.93 | 40,659,370 |
| 29 mar 2024 | 67.04 | 68.20 | 65.60 | 67.00 | 67.00 | 20,018,696 |
| 28 mar 2024 | 67.80 | 70.00 | 66.03 | 67.97 | 67.97 | 51,349,638 |
| 27 mar 2024 | 71.00 | 72.00 | 66.54 | 67.01 | 67.01 | 51,006,627 |
| 26 mar 2024 | 75.00 | 78.80 | 66.00 | 70.47 | 70.47 | 77,210,584 |
| 25 mar 2024 | 78.00 | 79.70 | 75.64 | 75.85 | 75.85 | 44,067,169 |
| 22 mar 2024 | 74.65 | 79.99 | 74.65 | 79.70 | 79.70 | 61,302,739 |
| 21 mar 2024 | 75.00 | 78.49 | 74.26 | 75.22 | 75.22 | 42,320,289 |
| 20 mar 2024 | 76.98 | 78.58 | 73.37 | 74.93 | 74.93 | 45,320,223 |
| 19 mar 2024 | 77.30 | 78.48 | 75.43 | 77.06 | 77.06 | 47,949,357 |
| 18 mar 2024 | 77.00 | 82.18 | 76.32 | 79.40 | 79.40 | 74,865,623 |
| 15 mar 2024 | 66.70 | 78.25 | 65.51 | 76.98 | 76.98 | 86,247,455 |
| 14 mar 2024 | 64.84 | 69.08 | 64.80 | 67.80 | 67.80 | 42,317,461 |
| 13 mar 2024 | 69.20 | 69.55 | 66.12 | 66.53 | 66.53 | 42,656,407 |
| 12 mar 2024 | 67.00 | 70.19 | 65.41 | 67.15 | 67.15 | 45,578,589 |
| 11 mar 2024 | 65.37 | 68.58 | 64.76 | 67.90 | 67.90 | 46,968,790 |
| 08 mar 2024 | 66.80 | 69.31 | 65.07 | 68.81 | 68.81 | 49,619,610 |
| 07 mar 2024 | 68.90 | 69.62 | 65.38 | 65.43 | 65.43 | 42,392,786 |
| 06 mar 2024 | 68.88 | 69.69 | 66.70 | 67.90 | 67.90 | 39,358,048 |
| 05 mar 2024 | 68.29 | 73.96 | 67.86 | 68.68 | 68.68 | 69,032,128 |
| 04 mar 2024 | 66.10 | 71.38 | 64.12 | 69.45 | 69.45 | 64,183,673 |
| 01 mar 2024 | 60.30 | 66.06 | 60.28 | 64.80 | 64.80 | 72,129,805 |
| 29 feb 2024 | 58.31 | 61.02 | 58.25 | 60.05 | 60.05 | 41,371,482 |
| 28 feb 2024 | 62.61 | 63.59 | 57.95 | 57.95 | 57.95 | 57,189,075 |
| 27 feb 2024 | 59.67 | 65.00 | 59.12 | 63.73 | 63.73 | 63,561,737 |
| 26 feb 2024 | 58.11 | 62.68 | 58.07 | 60.72 | 60.72 | 46,983,858 |
| 23 feb 2024 | 61.50 | 62.78 | 59.30 | 59.96 | 59.96 | 56,130,868 |
| 22 feb 2024 | 62.00 | 62.29 | 57.84 | 60.06 | 60.06 | 56,802,954 |
| 21 feb 2024 | 60.99 | 61.57 | 59.27 | 59.52 | 59.52 | 54,991,809 |
| 20 feb 2024 | 63.00 | 65.80 | 62.00 | 63.00 | 63.00 | 63,236,149 |
| 19 feb 2024 | 58.95 | 65.88 | 57.22 | 65.88 | 65.88 | 78,937,991 |
| 08 feb 2024 | 54.20 | 58.57 | 53.66 | 54.90 | 54.90 | 57,582,496 |
| 07 feb 2024 | 51.29 | 53.05 | 50.90 | 52.70 | 52.70 | 46,911,796 |
| 06 feb 2024 | 44.40 | 52.38 | 44.21 | 51.80 | 51.80 | 59,951,181 |
| 05 feb 2024 | 45.00 | 48.49 | 43.74 | 46.32 | 46.32 | 56,998,259 |
| 02 feb 2024 | 45.45 | 47.60 | 44.37 | 45.50 | 45.50 | 48,733,839 |
| 01 feb 2024 | 41.80 | 47.40 | 41.22 | 45.47 | 45.47 | 59,958,830 |
| 31 ene 2024 | 41.98 | 44.87 | 41.52 | 42.40 | 42.40 | 44,891,205 |
| 30 ene 2024 | 44.19 | 46.18 | 42.24 | 42.99 | 42.99 | 44,558,234 |
| 29 ene 2024 | 51.18 | 51.18 | 43.00 | 44.70 | 44.70 | 59,996,976 |
| 26 ene 2024 | 53.11 | 54.09 | 51.30 | 52.00 | 52.00 | 41,924,316 |
| 25 ene 2024 | 52.20 | 55.49 | 51.59 | 54.60 | 54.60 | 61,852,807 |
| 24 ene 2024 | 54.45 | 54.70 | 50.50 | 53.56 | 53.56 | 61,984,735 |
| 23 ene 2024 | 52.11 | 55.63 | 52.00 | 54.79 | 54.79 | 60,203,585 |
| 22 ene 2024 | 53.00 | 54.50 | 51.93 | 52.51 | 52.51 | 68,893,147 |
| 19 ene 2024 | 52.09 | 52.77 | 50.97 | 51.04 | 51.04 | 46,194,611 |
| 18 ene 2024 | 47.84 | 52.77 | 46.80 | 52.54 | 52.54 | 69,556,277 |
| 17 ene 2024 | 48.10 | 49.99 | 47.86 | 48.27 | 48.27 | 49,750,804 |
| 16 ene 2024 | 46.43 | 47.80 | 45.80 | 47.79 | 47.79 | 34,256,026 |
| 15 ene 2024 | 43.64 | 47.55 | 43.61 | 46.85 | 46.85 | 56,014,429 |
| 12 ene 2024 | 45.92 | 45.94 | 43.62 | 44.21 | 44.21 | 30,612,916 |
| 11 ene 2024 | 44.11 | 46.56 | 44.10 | 45.91 | 45.91 | 35,535,140 |
| 10 ene 2024 | 45.00 | 45.70 | 43.81 | 44.39 | 44.39 | 27,496,779 |
| 09 ene 2024 | 45.25 | 46.29 | 44.80 | 45.33 | 45.33 | 39,483,207 |
| 08 ene 2024 | 44.61 | 45.61 | 43.55 | 43.96 | 43.96 | 28,252,968 |
| 05 ene 2024 | 47.29 | 47.29 | 44.44 | 44.72 | 44.72 | 38,278,473 |
| 04 ene 2024 | 46.69 | 47.93 | 45.88 | 47.58 | 47.58 | 36,782,357 |
| 03 ene 2024 | 47.50 | 47.74 | 45.45 | 46.52 | 46.52 | 39,925,614 |
| 02 ene 2024 | 48.76 | 50.35 | 47.80 | 47.97 | 47.97 | 30,648,429 |
| 29 dic 2023 | 48.16 | 50.86 | 47.91 | 49.32 | 49.32 | 41,787,200 |
| 28 dic 2023 | 46.53 | 49.10 | 46.53 | 48.30 | 48.30 | 38,544,619 |
| 27 dic 2023 | 47.90 | 48.34 | 46.83 | 47.02 | 47.02 | 27,779,413 |
| 26 dic 2023 | 48.95 | 49.68 | 46.77 | 47.36 | 47.36 | 37,650,422 |
| 25 dic 2023 | 49.03 | 50.38 | 48.00 | 49.47 | 49.47 | 30,628,720 |
| 22 dic 2023 | 50.65 | 51.08 | 48.40 | 48.85 | 48.85 | 44,976,527 |
| 21 dic 2023 | 49.00 | 52.54 | 47.90 | 50.76 | 50.76 | 52,020,053 |
| 20 dic 2023 | 51.27 | 51.50 | 48.70 | 49.22 | 49.22 | 46,173,075 |
| 19 dic 2023 | 51.70 | 52.68 | 49.75 | 51.88 | 51.88 | 42,643,464 |
| 18 dic 2023 | 51.36 | 53.25 | 51.00 | 51.70 | 51.70 | 51,266,442 |
| 15 dic 2023 | 54.00 | 54.55 | 50.11 | 51.00 | 51.00 | 58,167,773 |
| 14 dic 2023 | 53.39 | 55.78 | 52.52 | 53.80 | 53.80 | 66,583,187 |
| *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.