U.S. markets open in 8 hours 45 minutes
F S&P 500
5,539.25 +2.25 (+0.04%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,986.25 +14.00 (+0.07%) E-mini Russell 2000 Index Futur
2,043.50 -1.40 (-0.07%) Petróleo
81.19 +0.36 (+0.45%) Oro
2,327.50 -3.30 (-0.14%)
Hunan Sundy Science and Technology Co., Ltd. (300515.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 12:30PM CST. Mercado abierto.
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 | 9.64 | 9.77 | 9.47 | 9.74 | 9.74 | 926,600 |
| 25 jun 2024 | 9.69 | 9.86 | 9.55 | 9.62 | 9.62 | 2,381,450 |
| 24 jun 2024 | 10.21 | 10.21 | 9.62 | 9.63 | 9.63 | 3,181,500 |
| 21 jun 2024 | 10.24 | 10.40 | 9.98 | 10.21 | 10.21 | 4,291,900 |
| 20 jun 2024 | 10.64 | 10.64 | 10.26 | 10.32 | 10.32 | 2,180,600 |
| 19 jun 2024 | 10.53 | 10.68 | 10.45 | 10.60 | 10.60 | 2,447,400 |
| 18 jun 2024 | 10.39 | 10.53 | 10.20 | 10.53 | 10.53 | 1,920,900 |
| 17 jun 2024 | 10.38 | 10.52 | 10.30 | 10.36 | 10.36 | 2,292,500 |
| 14 jun 2024 | 10.31 | 10.46 | 10.16 | 10.39 | 10.39 | 2,051,400 |
| 13 jun 2024 | 10.29 | 10.45 | 10.19 | 10.31 | 10.31 | 2,465,150 |
| 12 jun 2024 | 10.17 | 10.40 | 10.11 | 10.26 | 10.26 | 2,477,000 |
| 11 jun 2024 | 9.84 | 10.22 | 9.45 | 10.16 | 10.16 | 3,726,000 |
| 07 jun 2024 | 9.48 | 9.90 | 9.45 | 9.85 | 9.85 | 4,261,600 |
| 06 jun 2024 | 10.05 | 10.14 | 9.19 | 9.39 | 9.39 | 6,478,060 |
| 05 jun 2024 | 10.41 | 10.49 | 10.00 | 10.05 | 10.05 | 3,557,300 |
| 04 jun 2024 | 10.59 | 10.73 | 10.25 | 10.55 | 10.55 | 4,662,244 |
| 03 jun 2024 | 10.60 | 10.83 | 10.40 | 10.69 | 10.69 | 4,996,600 |
| 31 may 2024 | 11.10 | 11.10 | 10.58 | 10.62 | 10.62 | 6,997,000 |
| 30 may 2024 | 11.15 | 11.25 | 10.79 | 11.14 | 11.14 | 6,363,260 |
| 30 may 2024 | 0.145 Dividendo | |||||
| 29 may 2024 | 10.74 | 11.57 | 10.73 | 11.36 | 11.21 | 8,287,000 |
| 28 may 2024 | 10.91 | 11.09 | 10.62 | 10.80 | 10.66 | 6,499,900 |
| 27 may 2024 | 10.50 | 11.18 | 10.40 | 11.13 | 10.99 | 8,826,198 |
| 24 may 2024 | 10.38 | 10.53 | 10.21 | 10.23 | 10.10 | 2,656,900 |
| 23 may 2024 | 10.50 | 10.81 | 10.28 | 10.41 | 10.28 | 3,519,400 |
| 22 may 2024 | 10.31 | 10.55 | 10.25 | 10.52 | 10.39 | 2,530,700 |
| 21 may 2024 | 10.44 | 10.51 | 10.24 | 10.27 | 10.14 | 2,210,400 |
| 20 may 2024 | 10.20 | 10.53 | 10.10 | 10.50 | 10.37 | 4,111,400 |
| 17 may 2024 | 10.15 | 10.19 | 10.02 | 10.19 | 10.06 | 2,650,900 |
| 16 may 2024 | 10.10 | 10.28 | 9.99 | 10.04 | 9.91 | 3,441,848 |
| 15 may 2024 | 10.20 | 10.60 | 10.07 | 10.09 | 9.96 | 3,740,500 |
| 14 may 2024 | 10.30 | 10.60 | 10.16 | 10.31 | 10.18 | 6,158,898 |
| 13 may 2024 | 10.10 | 10.84 | 9.91 | 10.41 | 10.28 | 7,952,929 |
| 10 may 2024 | 10.15 | 10.15 | 9.96 | 10.04 | 9.91 | 1,888,900 |
| 09 may 2024 | 9.96 | 10.13 | 9.91 | 10.07 | 9.94 | 2,203,814 |
| 08 may 2024 | 10.06 | 10.11 | 9.86 | 9.93 | 9.80 | 2,624,400 |
| 07 may 2024 | 10.08 | 10.12 | 9.92 | 10.07 | 9.94 | 3,120,500 |
| 06 may 2024 | 9.81 | 10.07 | 9.81 | 10.06 | 9.93 | 3,695,100 |
| 30 abr 2024 | 9.63 | 9.83 | 9.60 | 9.79 | 9.67 | 3,952,200 |
| 29 abr 2024 | 9.46 | 9.71 | 9.43 | 9.67 | 9.55 | 3,579,900 |
| 26 abr 2024 | 9.21 | 9.52 | 9.15 | 9.43 | 9.31 | 2,959,400 |
| 25 abr 2024 | 9.23 | 9.29 | 9.13 | 9.23 | 9.11 | 2,791,798 |
| 24 abr 2024 | 8.85 | 9.27 | 8.85 | 9.26 | 9.14 | 3,601,200 |
| 23 abr 2024 | 8.54 | 8.84 | 8.50 | 8.77 | 8.66 | 2,715,558 |
| 22 abr 2024 | 8.33 | 8.64 | 8.10 | 8.52 | 8.41 | 2,378,663 |
| 19 abr 2024 | 8.55 | 8.57 | 8.32 | 8.45 | 8.34 | 1,799,300 |
| 18 abr 2024 | 8.68 | 8.69 | 8.39 | 8.55 | 8.44 | 2,492,000 |
| 17 abr 2024 | 7.95 | 8.63 | 7.95 | 8.63 | 8.52 | 3,455,200 |
| 16 abr 2024 | 8.40 | 8.43 | 7.63 | 7.82 | 7.72 | 4,784,100 |
| 15 abr 2024 | 9.08 | 9.26 | 8.34 | 8.50 | 8.39 | 4,426,600 |
| 12 abr 2024 | 9.44 | 9.45 | 9.16 | 9.18 | 9.06 | 3,190,800 |
| 11 abr 2024 | 9.23 | 9.68 | 9.12 | 9.37 | 9.25 | 3,339,600 |
| 10 abr 2024 | 9.50 | 9.56 | 9.16 | 9.24 | 9.12 | 2,778,700 |
| 09 abr 2024 | 9.30 | 9.53 | 9.29 | 9.49 | 9.37 | 2,098,800 |
| 08 abr 2024 | 9.63 | 9.66 | 9.25 | 9.30 | 9.18 | 3,982,514 |
| 03 abr 2024 | 9.74 | 9.75 | 9.40 | 9.62 | 9.50 | 3,734,300 |
| 02 abr 2024 | 9.80 | 9.86 | 9.64 | 9.72 | 9.60 | 4,727,900 |
| 01 abr 2024 | 9.88 | 9.98 | 9.65 | 9.82 | 9.69 | 10,037,800 |
| 29 mar 2024 | 9.43 | 10.16 | 9.40 | 9.93 | 9.80 | 4,983,000 |
| 28 mar 2024 | 8.92 | 9.74 | 8.92 | 9.44 | 9.32 | 4,564,400 |
| 27 mar 2024 | 9.46 | 9.47 | 8.93 | 8.93 | 8.82 | 2,662,300 |
| 26 mar 2024 | 9.38 | 9.54 | 9.18 | 9.36 | 9.24 | 2,905,400 |
| 25 mar 2024 | 9.74 | 9.81 | 9.36 | 9.41 | 9.29 | 3,964,487 |
| 22 mar 2024 | 9.94 | 9.98 | 9.70 | 9.83 | 9.70 | 3,452,400 |
| 21 mar 2024 | 10.04 | 10.07 | 9.78 | 9.94 | 9.81 | 4,332,900 |
| 20 mar 2024 | 9.70 | 10.11 | 9.70 | 10.06 | 9.93 | 5,611,187 |
| 19 mar 2024 | 9.72 | 9.82 | 9.61 | 9.71 | 9.59 | 4,286,000 |
| 18 mar 2024 | 9.62 | 9.82 | 9.52 | 9.70 | 9.58 | 6,064,800 |
| 15 mar 2024 | 9.15 | 9.64 | 9.10 | 9.62 | 9.50 | 5,788,400 |
| 14 mar 2024 | 9.38 | 9.55 | 9.09 | 9.23 | 9.11 | 4,556,600 |
| 13 mar 2024 | 9.30 | 9.37 | 9.19 | 9.31 | 9.19 | 3,462,900 |
| 12 mar 2024 | 9.25 | 9.32 | 9.09 | 9.28 | 9.16 | 3,693,200 |
| 11 mar 2024 | 9.12 | 9.30 | 8.95 | 9.22 | 9.10 | 3,678,200 |
| 08 mar 2024 | 9.27 | 9.29 | 8.82 | 9.13 | 9.01 | 5,484,600 |
| 07 mar 2024 | 8.95 | 9.71 | 8.95 | 9.28 | 9.16 | 8,858,000 |
| 06 mar 2024 | 8.60 | 8.97 | 8.49 | 8.95 | 8.84 | 4,752,500 |
| 05 mar 2024 | 8.75 | 8.86 | 8.52 | 8.55 | 8.44 | 3,491,300 |
| 04 mar 2024 | 8.88 | 8.96 | 8.46 | 8.74 | 8.63 | 4,561,000 |
| 01 mar 2024 | 8.55 | 8.98 | 8.50 | 8.88 | 8.77 | 5,885,400 |
| 29 feb 2024 | 8.08 | 8.64 | 8.08 | 8.55 | 8.44 | 6,383,900 |
| 28 feb 2024 | 9.35 | 9.75 | 8.15 | 8.22 | 8.12 | 7,932,500 |
| 27 feb 2024 | 9.02 | 9.28 | 8.82 | 9.27 | 9.15 | 4,360,900 |
| 26 feb 2024 | 8.70 | 9.45 | 8.70 | 9.11 | 8.99 | 6,476,700 |
| 23 feb 2024 | 8.45 | 8.86 | 8.36 | 8.73 | 8.62 | 5,502,600 |
| 22 feb 2024 | 8.10 | 8.54 | 8.10 | 8.44 | 8.33 | 3,998,750 |
| 21 feb 2024 | 7.92 | 8.52 | 7.90 | 8.12 | 8.02 | 4,288,750 |
| 20 feb 2024 | 7.81 | 8.06 | 7.58 | 8.06 | 7.96 | 3,718,430 |
| 19 feb 2024 | 7.50 | 8.11 | 7.49 | 7.87 | 7.77 | 7,296,037 |
| 08 feb 2024 | 6.55 | 7.45 | 6.40 | 7.45 | 7.35 | 9,107,350 |
| 07 feb 2024 | 6.91 | 6.95 | 6.24 | 6.46 | 6.38 | 7,868,300 |
| 06 feb 2024 | 6.70 | 7.19 | 6.25 | 6.95 | 6.86 | 8,654,450 |
| 05 feb 2024 | 8.00 | 8.00 | 6.63 | 6.95 | 6.86 | 8,737,263 |
| 02 feb 2024 | 8.64 | 8.85 | 7.74 | 8.03 | 7.93 | 4,342,800 |
| 01 feb 2024 | 8.73 | 8.77 | 8.28 | 8.65 | 8.54 | 4,908,000 |
| 31 ene 2024 | 9.33 | 9.33 | 8.61 | 8.68 | 8.57 | 3,517,700 |
| 30 ene 2024 | 9.78 | 9.78 | 9.23 | 9.28 | 9.16 | 3,057,900 |
| 29 ene 2024 | 10.25 | 10.28 | 9.67 | 9.73 | 9.61 | 2,901,100 |
| 26 ene 2024 | 10.24 | 10.37 | 10.09 | 10.20 | 10.07 | 2,486,100 |
| 25 ene 2024 | 9.69 | 10.27 | 9.63 | 10.26 | 10.13 | 2,854,200 |
| 24 ene 2024 | 9.58 | 9.86 | 9.34 | 9.70 | 9.58 | 3,842,000 |
| *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.