Shenzhen Bingchuan Network Co.,Ltd. (300533.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 | 13.87 | 14.27 | 13.81 | 13.88 | 13.88 | 4,442,730 |
| 27 jun 2024 | 14.15 | 14.53 | 13.97 | 14.01 | 14.01 | 6,484,305 |
| 26 jun 2024 | 13.16 | 14.24 | 13.12 | 14.13 | 14.13 | 8,225,488 |
| 25 jun 2024 | 13.24 | 13.62 | 13.04 | 13.14 | 13.14 | 4,218,525 |
| 24 jun 2024 | 14.00 | 14.00 | 13.27 | 13.38 | 13.38 | 5,154,100 |
| 21 jun 2024 | 14.34 | 14.38 | 14.01 | 14.05 | 14.05 | 3,820,850 |
| 20 jun 2024 | 15.05 | 15.06 | 14.31 | 14.33 | 14.33 | 4,206,200 |
| 19 jun 2024 | 15.38 | 15.38 | 14.93 | 14.99 | 14.99 | 3,377,900 |
| 18 jun 2024 | 15.27 | 15.49 | 15.22 | 15.30 | 15.30 | 2,806,050 |
| 17 jun 2024 | 15.41 | 15.50 | 15.21 | 15.27 | 15.27 | 3,230,100 |
| 14 jun 2024 | 15.40 | 15.55 | 15.30 | 15.51 | 15.51 | 3,277,100 |
| 13 jun 2024 | 15.46 | 15.65 | 15.35 | 15.39 | 15.39 | 3,326,350 |
| 12 jun 2024 | 15.10 | 15.54 | 15.06 | 15.47 | 15.47 | 3,703,200 |
| 11 jun 2024 | 14.68 | 15.18 | 14.48 | 15.13 | 15.13 | 5,078,425 |
| 07 jun 2024 | 14.88 | 15.17 | 14.56 | 14.83 | 14.83 | 4,275,550 |
| 06 jun 2024 | 15.56 | 15.71 | 14.43 | 14.62 | 14.62 | 7,544,422 |
| 05 jun 2024 | 15.64 | 15.74 | 15.27 | 15.35 | 15.35 | 5,356,200 |
| 04 jun 2024 | 15.94 | 15.94 | 15.53 | 15.79 | 15.79 | 5,227,850 |
| 03 jun 2024 | 16.50 | 16.55 | 15.84 | 15.99 | 15.99 | 5,725,100 |
| 31 may 2024 | 16.23 | 16.75 | 16.19 | 16.52 | 16.52 | 5,489,225 |
| 30 may 2024 | 16.17 | 16.42 | 16.11 | 16.19 | 16.19 | 3,521,300 |
| 29 may 2024 | 16.31 | 16.63 | 16.30 | 16.39 | 16.39 | 3,669,300 |
| 28 may 2024 | 16.50 | 16.69 | 16.33 | 16.36 | 16.36 | 3,939,000 |
| 28 may 2024 | 0.5 Dividendo | |||||
| 27 may 2024 | 17.15 | 17.29 | 16.62 | 17.28 | 16.78 | 4,948,775 |
| 24 may 2024 | 17.22 | 17.43 | 17.01 | 17.01 | 16.52 | 4,196,350 |
| 23 may 2024 | 17.65 | 17.68 | 17.25 | 17.30 | 16.80 | 5,435,225 |
| 22 may 2024 | 17.70 | 17.70 | 17.30 | 17.49 | 16.98 | 5,659,925 |
| 21 may 2024 | 17.62 | 18.29 | 17.30 | 17.61 | 17.10 | 9,110,787 |
| 20 may 2024 | 17.49 | 17.73 | 17.22 | 17.47 | 16.96 | 4,775,000 |
| 17 may 2024 | 17.61 | 17.67 | 17.22 | 17.50 | 16.99 | 5,381,000 |
| 16 may 2024 | 17.84 | 18.05 | 17.40 | 17.60 | 17.09 | 7,376,150 |
| 15 may 2024 | 17.98 | 18.86 | 17.66 | 17.72 | 17.21 | 11,413,825 |
| 14 may 2024 | 17.51 | 18.40 | 17.51 | 18.00 | 17.48 | 14,131,876 |
| 13 may 2024 | 17.93 | 17.93 | 16.93 | 16.97 | 16.48 | 9,153,725 |
| 10 may 2024 | 18.68 | 18.89 | 18.01 | 18.07 | 17.55 | 5,991,225 |
| 09 may 2024 | 18.70 | 18.92 | 18.61 | 18.69 | 18.15 | 4,989,000 |
| 08 may 2024 | 19.13 | 19.19 | 18.52 | 18.60 | 18.06 | 6,264,400 |
| 07 may 2024 | 19.25 | 19.49 | 19.03 | 19.14 | 18.59 | 6,554,354 |
| 06 may 2024 | 19.00 | 19.32 | 18.99 | 19.18 | 18.63 | 7,606,712 |
| 30 abr 2024 | 19.38 | 19.51 | 18.67 | 18.90 | 18.35 | 9,400,200 |
| 29 abr 2024 | 18.73 | 19.63 | 18.72 | 19.36 | 18.80 | 11,640,425 |
| 26 abr 2024 | 18.82 | 19.55 | 18.81 | 19.28 | 18.72 | 8,237,676 |
| 25 abr 2024 | 18.83 | 19.30 | 18.77 | 18.91 | 18.36 | 7,847,450 |
| 24 abr 2024 | 18.37 | 19.08 | 18.21 | 19.08 | 18.53 | 9,822,080 |
| 23 abr 2024 | 18.49 | 18.70 | 18.19 | 18.41 | 17.88 | 8,516,154 |
| 22 abr 2024 | 18.00 | 18.55 | 17.51 | 18.31 | 17.78 | 7,701,625 |
| 19 abr 2024 | 18.73 | 18.73 | 18.00 | 18.19 | 17.66 | 6,795,779 |
| 18 abr 2024 | 19.03 | 19.18 | 18.42 | 18.74 | 18.20 | 8,260,925 |
| 17 abr 2024 | 17.98 | 19.09 | 17.98 | 19.04 | 18.49 | 12,111,574 |
| 16 abr 2024 | 19.17 | 19.35 | 17.68 | 17.71 | 17.20 | 11,470,725 |
| 15 abr 2024 | 20.00 | 20.35 | 18.85 | 19.17 | 18.62 | 13,317,625 |
| 12 abr 2024 | 20.60 | 20.73 | 20.05 | 20.09 | 19.51 | 11,232,005 |
| 11 abr 2024 | 20.60 | 21.58 | 20.58 | 20.69 | 20.09 | 16,762,075 |
| 10 abr 2024 | 21.31 | 21.98 | 20.59 | 21.10 | 20.49 | 28,603,575 |
| 09 abr 2024 | 24.88 | 26.08 | 24.55 | 25.74 | 25.00 | 8,832,276 |
| 08 abr 2024 | 25.30 | 25.30 | 24.52 | 24.58 | 23.87 | 5,872,797 |
| 03 abr 2024 | 26.50 | 26.50 | 25.47 | 25.50 | 24.76 | 7,181,000 |
| 02 abr 2024 | 27.48 | 27.48 | 26.41 | 26.68 | 25.91 | 8,468,425 |
| 01 abr 2024 | 26.63 | 27.69 | 26.60 | 27.62 | 26.82 | 8,479,700 |
| 29 mar 2024 | 26.50 | 26.66 | 25.98 | 26.50 | 25.73 | 3,751,950 |
| 28 mar 2024 | 25.68 | 27.10 | 25.68 | 26.70 | 25.93 | 9,410,650 |
| 27 mar 2024 | 27.17 | 27.47 | 25.59 | 25.61 | 24.87 | 9,940,800 |
| 26 mar 2024 | 28.05 | 28.50 | 26.93 | 27.22 | 26.43 | 13,757,925 |
| 25 mar 2024 | 30.00 | 30.38 | 28.48 | 28.50 | 27.68 | 15,637,676 |
| 22 mar 2024 | 29.10 | 29.57 | 28.22 | 29.03 | 28.19 | 15,292,071 |
| 21 mar 2024 | 29.51 | 30.37 | 29.30 | 29.32 | 28.47 | 19,358,161 |
| 20 mar 2024 | 28.59 | 29.28 | 28.40 | 29.20 | 28.36 | 14,444,451 |
| 19 mar 2024 | 28.99 | 29.88 | 28.71 | 28.73 | 27.90 | 16,634,137 |
| 18 mar 2024 | 29.02 | 29.78 | 28.31 | 29.37 | 28.52 | 19,518,244 |
| 15 mar 2024 | 28.24 | 28.88 | 27.72 | 28.88 | 28.04 | 15,703,200 |
| 14 mar 2024 | 28.23 | 28.68 | 27.62 | 28.24 | 27.42 | 14,067,860 |
| 13 mar 2024 | 27.62 | 29.50 | 27.62 | 28.93 | 28.09 | 24,205,081 |
| 12 mar 2024 | 26.99 | 27.83 | 26.99 | 27.52 | 26.72 | 12,562,512 |
| 11 mar 2024 | 25.87 | 26.91 | 25.57 | 26.91 | 26.13 | 8,759,511 |
| 08 mar 2024 | 25.65 | 26.17 | 25.47 | 26.12 | 25.36 | 6,513,225 |
| 07 mar 2024 | 26.69 | 27.11 | 25.63 | 25.72 | 24.98 | 9,659,397 |
| 06 mar 2024 | 26.50 | 27.09 | 26.15 | 26.73 | 25.96 | 8,463,961 |
| 05 mar 2024 | 27.18 | 27.56 | 26.53 | 26.80 | 26.02 | 12,439,811 |
| 04 mar 2024 | 28.14 | 28.14 | 26.69 | 27.79 | 26.99 | 15,072,832 |
| 01 mar 2024 | 27.30 | 28.42 | 26.88 | 28.14 | 27.33 | 19,558,381 |
| 29 feb 2024 | 25.77 | 27.97 | 25.77 | 27.65 | 26.85 | 19,757,290 |
| 28 feb 2024 | 27.33 | 29.78 | 25.80 | 25.91 | 25.16 | 26,970,478 |
| 27 feb 2024 | 25.49 | 27.18 | 25.28 | 26.85 | 26.07 | 16,387,400 |
| 26 feb 2024 | 25.60 | 26.11 | 25.13 | 25.70 | 24.96 | 14,075,657 |
| 23 feb 2024 | 25.44 | 26.05 | 24.92 | 26.05 | 25.30 | 16,143,377 |
| 22 feb 2024 | 24.41 | 25.34 | 24.33 | 25.23 | 24.50 | 13,603,617 |
| 21 feb 2024 | 23.42 | 26.22 | 23.18 | 24.73 | 24.01 | 19,297,692 |
| 20 feb 2024 | 23.60 | 25.18 | 23.03 | 24.03 | 23.33 | 15,417,986 |
| 19 feb 2024 | 23.04 | 24.26 | 22.90 | 24.10 | 23.40 | 15,129,931 |
| 08 feb 2024 | 20.98 | 22.65 | 20.81 | 22.41 | 21.76 | 11,903,736 |
| 07 feb 2024 | 21.16 | 21.88 | 20.57 | 20.79 | 20.19 | 10,201,438 |
| 06 feb 2024 | 19.54 | 21.75 | 18.91 | 21.20 | 20.59 | 12,342,312 |
| 05 feb 2024 | 22.00 | 22.55 | 19.59 | 19.95 | 19.37 | 11,251,035 |
| 02 feb 2024 | 22.84 | 23.92 | 21.57 | 22.15 | 21.51 | 11,323,368 |
| 01 feb 2024 | 22.53 | 23.50 | 21.86 | 22.76 | 22.10 | 9,822,900 |
| 31 ene 2024 | 24.10 | 24.74 | 22.50 | 22.59 | 21.94 | 12,639,862 |
| 30 ene 2024 | 25.31 | 25.38 | 24.36 | 24.38 | 23.67 | 10,610,061 |
| 29 ene 2024 | 26.69 | 26.92 | 25.13 | 25.63 | 24.89 | 16,321,000 |
| 26 ene 2024 | 26.96 | 28.50 | 26.43 | 27.30 | 26.51 | 24,125,630 |
| *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.