Brilliance Technology Co., Ltd. (300542.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 12.57 | 13.38 | 12.33 | 13.10 | 13.10 | 26,537,346 |
| 14 may 2024 | 12.52 | 12.88 | 12.18 | 12.57 | 12.57 | 15,447,826 |
| 13 may 2024 | 12.83 | 12.96 | 12.30 | 12.39 | 12.39 | 17,641,385 |
| 10 may 2024 | 13.82 | 14.12 | 12.95 | 13.02 | 13.02 | 33,546,553 |
| 09 may 2024 | 13.28 | 14.30 | 12.92 | 14.02 | 14.02 | 42,835,789 |
| 08 may 2024 | 13.05 | 13.75 | 12.80 | 13.22 | 13.22 | 30,916,725 |
| 07 may 2024 | 12.18 | 13.50 | 12.00 | 13.30 | 13.30 | 39,874,048 |
| 06 may 2024 | 12.63 | 12.72 | 12.00 | 12.18 | 12.18 | 18,969,295 |
| 30 abr 2024 | 13.20 | 13.21 | 12.23 | 12.32 | 12.32 | 29,581,002 |
| 29 abr 2024 | 12.21 | 13.41 | 12.21 | 13.41 | 13.41 | 37,295,929 |
| 26 abr 2024 | 12.71 | 13.78 | 12.67 | 13.05 | 13.05 | 51,038,371 |
| 25 abr 2024 | 13.48 | 13.66 | 12.52 | 13.03 | 13.03 | 54,640,817 |
| 24 abr 2024 | 13.56 | 14.64 | 13.56 | 13.99 | 13.99 | 69,077,586 |
| 23 abr 2024 | 11.30 | 13.25 | 11.20 | 12.20 | 12.20 | 29,641,193 |
| 22 abr 2024 | 11.05 | 11.73 | 10.88 | 11.32 | 11.32 | 20,391,114 |
| 19 abr 2024 | 10.60 | 11.24 | 10.45 | 11.10 | 11.10 | 19,752,907 |
| 18 abr 2024 | 10.08 | 11.09 | 9.85 | 10.44 | 10.44 | 18,522,423 |
| 17 abr 2024 | 9.35 | 10.10 | 9.35 | 10.10 | 10.10 | 14,458,095 |
| 16 abr 2024 | 10.33 | 10.38 | 9.08 | 9.10 | 9.10 | 14,618,742 |
| 15 abr 2024 | 10.82 | 11.07 | 10.18 | 10.40 | 10.40 | 9,916,496 |
| 12 abr 2024 | 11.18 | 11.43 | 10.89 | 10.94 | 10.94 | 9,196,830 |
| 11 abr 2024 | 11.70 | 11.80 | 11.05 | 11.28 | 11.28 | 12,566,969 |
| 10 abr 2024 | 11.71 | 12.31 | 11.20 | 12.01 | 12.01 | 16,503,216 |
| 09 abr 2024 | 12.32 | 12.90 | 11.75 | 12.10 | 12.10 | 14,642,400 |
| 08 abr 2024 | 12.96 | 12.96 | 12.25 | 12.30 | 12.30 | 17,999,861 |
| 03 abr 2024 | 12.40 | 13.40 | 11.93 | 13.15 | 13.15 | 27,356,011 |
| 02 abr 2024 | 12.92 | 13.38 | 12.50 | 12.79 | 12.79 | 26,048,192 |
| 01 abr 2024 | 12.84 | 13.06 | 12.52 | 12.92 | 12.92 | 20,475,388 |
| 29 mar 2024 | 12.69 | 13.03 | 12.18 | 12.74 | 12.74 | 18,038,980 |
| 28 mar 2024 | 11.97 | 13.30 | 11.90 | 13.08 | 13.08 | 36,571,797 |
| 27 mar 2024 | 12.43 | 12.43 | 11.42 | 11.61 | 11.61 | 29,462,616 |
| 26 mar 2024 | 12.52 | 13.24 | 12.05 | 12.80 | 12.80 | 29,525,472 |
| 25 mar 2024 | 12.97 | 14.00 | 12.60 | 12.64 | 12.64 | 38,740,904 |
| 22 mar 2024 | 13.74 | 13.95 | 13.01 | 13.14 | 13.14 | 49,387,095 |
| 21 mar 2024 | 11.95 | 14.46 | 11.83 | 14.46 | 14.46 | 59,855,558 |
| 20 mar 2024 | 11.60 | 12.50 | 11.58 | 12.05 | 12.05 | 23,870,378 |
| 19 mar 2024 | 11.51 | 11.66 | 11.25 | 11.27 | 11.27 | 16,078,363 |
| 18 mar 2024 | 11.16 | 12.00 | 11.05 | 11.74 | 11.74 | 21,061,888 |
| 15 mar 2024 | 10.44 | 11.00 | 10.33 | 10.95 | 10.95 | 10,149,635 |
| 14 mar 2024 | 10.58 | 10.75 | 10.25 | 10.46 | 10.46 | 7,728,694 |
| 13 mar 2024 | 10.94 | 10.95 | 10.56 | 10.68 | 10.68 | 11,541,492 |
| 12 mar 2024 | 10.36 | 11.28 | 10.25 | 10.97 | 10.97 | 13,443,816 |
| 11 mar 2024 | 9.95 | 10.30 | 9.94 | 10.30 | 10.30 | 5,256,401 |
| 08 mar 2024 | 9.82 | 10.05 | 9.76 | 9.99 | 9.99 | 3,223,500 |
| 07 mar 2024 | 10.10 | 10.24 | 9.88 | 9.89 | 9.89 | 5,219,800 |
| 06 mar 2024 | 10.13 | 10.26 | 9.92 | 10.10 | 10.10 | 5,859,700 |
| 05 mar 2024 | 10.08 | 10.48 | 10.00 | 10.26 | 10.26 | 7,133,400 |
| 04 mar 2024 | 10.24 | 10.35 | 9.92 | 10.22 | 10.22 | 6,955,021 |
| 01 mar 2024 | 10.09 | 10.50 | 9.99 | 10.24 | 10.24 | 9,026,392 |
| 29 feb 2024 | 9.50 | 10.14 | 9.48 | 9.97 | 9.97 | 8,624,729 |
| 28 feb 2024 | 10.49 | 10.68 | 9.35 | 9.37 | 9.37 | 12,462,233 |
| 27 feb 2024 | 9.90 | 10.52 | 9.85 | 10.46 | 10.46 | 9,844,040 |
| 26 feb 2024 | 10.12 | 10.21 | 9.74 | 9.99 | 9.99 | 12,686,046 |
| 23 feb 2024 | 9.71 | 10.49 | 9.58 | 10.30 | 10.30 | 13,082,990 |
| 22 feb 2024 | 8.92 | 9.84 | 8.92 | 9.55 | 9.55 | 9,927,700 |
| 21 feb 2024 | 8.64 | 9.33 | 8.63 | 9.00 | 9.00 | 7,132,330 |
| 20 feb 2024 | 8.57 | 8.88 | 8.47 | 8.83 | 8.83 | 6,162,814 |
| 19 feb 2024 | 8.15 | 8.80 | 8.13 | 8.68 | 8.68 | 9,838,488 |
| 08 feb 2024 | 7.40 | 8.18 | 6.84 | 8.13 | 8.13 | 14,043,507 |
| 07 feb 2024 | 8.44 | 8.45 | 7.12 | 7.39 | 7.39 | 16,220,616 |
| 06 feb 2024 | 8.48 | 8.76 | 7.51 | 8.35 | 8.35 | 9,665,590 |
| 05 feb 2024 | 9.15 | 9.20 | 8.26 | 8.49 | 8.49 | 9,873,000 |
| 02 feb 2024 | 9.71 | 9.91 | 8.84 | 9.14 | 9.14 | 5,846,346 |
| 01 feb 2024 | 9.66 | 9.96 | 9.34 | 9.61 | 9.61 | 5,173,275 |
| 31 ene 2024 | 10.30 | 10.41 | 9.69 | 9.73 | 9.73 | 5,315,700 |
| 30 ene 2024 | 10.74 | 10.88 | 10.41 | 10.45 | 10.45 | 3,175,070 |
| 29 ene 2024 | 11.38 | 11.38 | 10.71 | 10.74 | 10.74 | 3,336,270 |
| 26 ene 2024 | 11.22 | 11.48 | 11.10 | 11.23 | 11.23 | 3,882,200 |
| 25 ene 2024 | 10.87 | 11.22 | 10.67 | 11.18 | 11.18 | 3,980,497 |
| 24 ene 2024 | 10.55 | 10.88 | 10.24 | 10.83 | 10.83 | 4,805,911 |
| 23 ene 2024 | 10.53 | 10.56 | 10.26 | 10.49 | 10.49 | 4,673,194 |
| 22 ene 2024 | 11.33 | 11.43 | 10.36 | 10.55 | 10.55 | 5,329,220 |
| 19 ene 2024 | 11.64 | 11.68 | 11.31 | 11.33 | 11.33 | 2,946,355 |
| 18 ene 2024 | 11.70 | 11.76 | 11.29 | 11.62 | 11.62 | 4,340,510 |
| 17 ene 2024 | 12.02 | 12.04 | 11.70 | 11.72 | 11.72 | 3,807,460 |
| 16 ene 2024 | 12.05 | 12.20 | 11.61 | 11.93 | 11.93 | 8,823,230 |
| 15 ene 2024 | 12.39 | 12.44 | 12.15 | 12.29 | 12.29 | 3,434,200 |
| 12 ene 2024 | 12.82 | 12.93 | 12.40 | 12.41 | 12.41 | 4,428,965 |
| 11 ene 2024 | 12.16 | 12.98 | 12.15 | 12.83 | 12.83 | 7,700,973 |
| 10 ene 2024 | 12.50 | 12.50 | 12.11 | 12.12 | 12.12 | 3,195,138 |
| 09 ene 2024 | 12.73 | 12.73 | 12.35 | 12.42 | 12.42 | 3,934,330 |
| 08 ene 2024 | 12.81 | 12.85 | 12.50 | 12.50 | 12.50 | 4,872,488 |
| 05 ene 2024 | 13.15 | 13.20 | 12.73 | 12.90 | 12.90 | 4,440,993 |
| 04 ene 2024 | 12.95 | 13.40 | 12.76 | 13.06 | 13.06 | 6,584,304 |
| 03 ene 2024 | 13.02 | 13.12 | 12.81 | 13.05 | 13.05 | 3,905,665 |
| 02 ene 2024 | 13.07 | 13.25 | 13.02 | 13.04 | 13.04 | 3,635,585 |
| 29 dic 2023 | 12.97 | 13.10 | 12.84 | 13.10 | 13.10 | 3,397,185 |
| 28 dic 2023 | 12.70 | 12.94 | 12.41 | 12.87 | 12.87 | 3,762,592 |
| 27 dic 2023 | 12.38 | 12.68 | 12.38 | 12.60 | 12.60 | 3,237,886 |
| 26 dic 2023 | 12.72 | 12.78 | 12.34 | 12.39 | 12.39 | 3,378,400 |
| 25 dic 2023 | 12.75 | 13.04 | 12.60 | 12.73 | 12.73 | 3,854,300 |
| 22 dic 2023 | 13.20 | 13.29 | 12.72 | 12.75 | 12.75 | 6,529,465 |
| 21 dic 2023 | 13.15 | 13.40 | 13.00 | 13.22 | 13.22 | 4,892,900 |
| 20 dic 2023 | 13.52 | 13.59 | 13.22 | 13.23 | 13.23 | 4,512,200 |
| 19 dic 2023 | 13.18 | 13.72 | 13.11 | 13.52 | 13.52 | 5,789,200 |
| 18 dic 2023 | 13.45 | 13.56 | 13.16 | 13.18 | 13.18 | 4,094,700 |
| 15 dic 2023 | 13.60 | 13.70 | 13.46 | 13.54 | 13.54 | 3,520,358 |
| 14 dic 2023 | 13.72 | 13.85 | 13.60 | 13.65 | 13.65 | 4,477,000 |
| 13 dic 2023 | 13.85 | 13.91 | 13.61 | 13.63 | 13.63 | 4,244,000 |
| 12 dic 2023 | 13.80 | 13.97 | 13.71 | 13.86 | 13.86 | 5,108,300 |
| *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.