Shenzhen Emperor Technology Co., Ltd. (300546.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 10.87 | 11.44 | 10.80 | 11.12 | 11.12 | 7,273,054 |
| 08 may 2024 | 10.80 | 11.25 | 10.64 | 10.81 | 10.81 | 6,003,524 |
| 07 may 2024 | 10.84 | 10.91 | 10.60 | 10.82 | 10.82 | 6,031,495 |
| 06 may 2024 | 11.20 | 11.39 | 10.73 | 10.84 | 10.84 | 10,018,940 |
| 30 abr 2024 | 10.87 | 11.50 | 10.83 | 11.23 | 11.23 | 12,654,858 |
| 29 abr 2024 | 10.57 | 10.96 | 10.38 | 10.81 | 10.81 | 10,653,602 |
| 26 abr 2024 | 9.84 | 11.30 | 9.71 | 10.80 | 10.80 | 10,648,210 |
| 25 abr 2024 | 9.94 | 9.95 | 9.70 | 9.84 | 9.84 | 3,318,180 |
| 24 abr 2024 | 9.44 | 9.95 | 9.44 | 9.92 | 9.92 | 4,474,085 |
| 23 abr 2024 | 9.15 | 9.59 | 9.13 | 9.42 | 9.42 | 4,868,305 |
| 22 abr 2024 | 8.88 | 9.17 | 8.46 | 9.06 | 9.06 | 5,095,170 |
| 19 abr 2024 | 9.07 | 9.20 | 8.82 | 8.89 | 8.89 | 3,447,430 |
| 18 abr 2024 | 9.30 | 9.34 | 8.87 | 9.13 | 9.13 | 4,394,300 |
| 17 abr 2024 | 8.41 | 9.28 | 8.40 | 9.18 | 9.18 | 7,308,984 |
| 16 abr 2024 | 9.27 | 9.27 | 8.00 | 8.22 | 8.22 | 8,740,730 |
| 15 abr 2024 | 10.69 | 10.80 | 9.20 | 9.40 | 9.40 | 8,343,410 |
| 12 abr 2024 | 10.77 | 11.00 | 10.58 | 10.60 | 10.60 | 2,347,180 |
| 11 abr 2024 | 10.69 | 10.98 | 10.54 | 10.72 | 10.72 | 2,465,021 |
| 10 abr 2024 | 11.08 | 11.08 | 10.60 | 10.75 | 10.75 | 2,946,700 |
| 09 abr 2024 | 11.05 | 11.23 | 10.88 | 11.09 | 11.09 | 2,544,500 |
| 08 abr 2024 | 11.55 | 11.90 | 10.96 | 11.02 | 11.02 | 3,617,010 |
| 03 abr 2024 | 11.96 | 12.07 | 11.50 | 11.62 | 11.62 | 3,089,310 |
| 02 abr 2024 | 12.27 | 12.31 | 11.92 | 12.08 | 12.08 | 2,801,300 |
| 01 abr 2024 | 11.91 | 12.26 | 11.82 | 12.20 | 12.20 | 3,817,400 |
| 29 mar 2024 | 11.71 | 11.84 | 11.49 | 11.81 | 11.81 | 1,668,880 |
| 28 mar 2024 | 11.29 | 11.96 | 11.25 | 11.83 | 11.83 | 4,163,680 |
| 27 mar 2024 | 11.97 | 12.03 | 11.32 | 11.36 | 11.36 | 3,414,160 |
| 26 mar 2024 | 12.22 | 12.36 | 11.69 | 11.95 | 11.95 | 3,940,720 |
| 25 mar 2024 | 12.80 | 12.95 | 12.23 | 12.23 | 12.23 | 3,867,264 |
| 22 mar 2024 | 12.87 | 12.98 | 12.47 | 12.70 | 12.70 | 4,264,200 |
| 21 mar 2024 | 12.79 | 13.05 | 12.64 | 12.95 | 12.95 | 4,716,500 |
| 20 mar 2024 | 12.56 | 12.81 | 12.51 | 12.79 | 12.79 | 3,912,550 |
| 19 mar 2024 | 12.48 | 12.73 | 12.44 | 12.53 | 12.53 | 4,400,631 |
| 18 mar 2024 | 12.14 | 12.48 | 12.12 | 12.48 | 12.48 | 4,291,150 |
| 15 mar 2024 | 11.92 | 12.15 | 11.92 | 12.14 | 12.14 | 3,741,189 |
| 14 mar 2024 | 12.31 | 12.39 | 11.74 | 12.02 | 12.02 | 5,483,290 |
| 13 mar 2024 | 12.19 | 12.55 | 12.08 | 12.28 | 12.28 | 5,329,390 |
| 12 mar 2024 | 12.00 | 12.30 | 11.96 | 12.20 | 12.20 | 5,466,255 |
| 11 mar 2024 | 11.59 | 11.90 | 11.48 | 11.88 | 11.88 | 3,872,960 |
| 08 mar 2024 | 11.47 | 11.64 | 11.35 | 11.59 | 11.59 | 3,171,660 |
| 07 mar 2024 | 11.65 | 11.82 | 11.41 | 11.44 | 11.44 | 3,814,691 |
| 06 mar 2024 | 11.60 | 11.93 | 11.49 | 11.71 | 11.71 | 4,687,355 |
| 05 mar 2024 | 11.67 | 12.04 | 11.40 | 11.67 | 11.67 | 6,868,180 |
| 04 mar 2024 | 11.73 | 12.00 | 11.35 | 11.72 | 11.72 | 5,508,540 |
| 01 mar 2024 | 11.68 | 12.10 | 11.44 | 11.79 | 11.79 | 8,286,500 |
| 29 feb 2024 | 10.88 | 12.00 | 10.88 | 11.64 | 11.64 | 9,821,680 |
| 28 feb 2024 | 12.49 | 12.75 | 10.89 | 10.95 | 10.95 | 10,702,566 |
| 27 feb 2024 | 11.53 | 12.70 | 11.31 | 12.55 | 12.55 | 7,688,440 |
| 26 feb 2024 | 11.66 | 11.90 | 11.32 | 11.58 | 11.58 | 6,658,610 |
| 23 feb 2024 | 10.85 | 11.60 | 10.79 | 11.59 | 11.59 | 6,936,470 |
| 22 feb 2024 | 10.04 | 10.84 | 10.04 | 10.84 | 10.84 | 5,858,206 |
| 21 feb 2024 | 9.69 | 10.53 | 9.64 | 10.12 | 10.12 | 5,057,389 |
| 20 feb 2024 | 9.74 | 9.92 | 9.38 | 9.89 | 9.89 | 4,790,771 |
| 19 feb 2024 | 9.20 | 9.84 | 9.20 | 9.70 | 9.70 | 6,427,854 |
| 08 feb 2024 | 8.08 | 8.99 | 7.73 | 8.97 | 8.97 | 7,292,105 |
| 07 feb 2024 | 8.68 | 8.69 | 7.77 | 7.97 | 7.97 | 7,380,510 |
| 06 feb 2024 | 8.56 | 8.92 | 7.43 | 8.46 | 8.46 | 7,082,081 |
| 05 feb 2024 | 10.22 | 10.22 | 8.41 | 8.53 | 8.53 | 7,556,400 |
| 02 feb 2024 | 11.00 | 11.37 | 9.72 | 10.22 | 10.22 | 5,407,505 |
| 01 feb 2024 | 11.13 | 11.29 | 10.78 | 11.00 | 11.00 | 3,739,345 |
| 31 ene 2024 | 12.42 | 12.42 | 11.08 | 11.08 | 11.08 | 3,862,330 |
| 30 ene 2024 | 13.16 | 13.16 | 12.41 | 12.42 | 12.42 | 1,943,020 |
| 29 ene 2024 | 13.60 | 13.79 | 13.02 | 13.04 | 13.04 | 2,103,800 |
| 26 ene 2024 | 13.59 | 13.90 | 13.50 | 13.60 | 13.60 | 2,325,620 |
| 25 ene 2024 | 13.00 | 13.58 | 12.90 | 13.58 | 13.58 | 2,894,640 |
| 24 ene 2024 | 12.87 | 12.92 | 12.30 | 12.85 | 12.85 | 2,699,340 |
| 23 ene 2024 | 12.74 | 12.95 | 12.56 | 12.75 | 12.75 | 2,444,930 |
| 22 ene 2024 | 13.74 | 13.87 | 12.62 | 12.76 | 12.76 | 2,324,251 |
| 19 ene 2024 | 13.99 | 14.16 | 13.77 | 13.80 | 13.80 | 1,528,430 |
| 18 ene 2024 | 14.01 | 14.25 | 13.66 | 14.06 | 14.06 | 2,314,290 |
| 17 ene 2024 | 14.53 | 14.66 | 14.14 | 14.15 | 14.15 | 1,720,780 |
| 16 ene 2024 | 14.85 | 14.90 | 14.43 | 14.59 | 14.59 | 1,945,880 |
| 15 ene 2024 | 14.93 | 15.15 | 14.76 | 14.80 | 14.80 | 1,511,980 |
| 12 ene 2024 | 15.24 | 15.31 | 15.00 | 15.02 | 15.02 | 1,509,400 |
| 11 ene 2024 | 14.68 | 15.45 | 14.68 | 15.29 | 15.29 | 2,728,115 |
| 10 ene 2024 | 15.06 | 15.06 | 14.56 | 14.78 | 14.78 | 2,116,200 |
| 09 ene 2024 | 14.90 | 15.31 | 14.88 | 15.06 | 15.06 | 2,154,235 |
| 08 ene 2024 | 15.14 | 15.18 | 14.81 | 14.81 | 14.81 | 1,642,730 |
| 05 ene 2024 | 15.44 | 15.55 | 15.12 | 15.18 | 15.18 | 1,406,490 |
| 04 ene 2024 | 15.40 | 15.60 | 15.30 | 15.44 | 15.44 | 1,561,785 |
| 03 ene 2024 | 15.58 | 15.83 | 15.29 | 15.45 | 15.45 | 2,740,325 |
| 02 ene 2024 | 15.70 | 16.10 | 15.58 | 15.66 | 15.66 | 3,427,950 |
| 29 dic 2023 | 15.32 | 15.84 | 15.32 | 15.77 | 15.77 | 2,592,600 |
| 28 dic 2023 | 15.05 | 15.50 | 14.77 | 15.40 | 15.40 | 3,289,645 |
| 27 dic 2023 | 15.27 | 15.34 | 14.98 | 15.11 | 15.11 | 2,205,507 |
| 26 dic 2023 | 15.36 | 15.48 | 15.01 | 15.12 | 15.12 | 4,212,567 |
| 25 dic 2023 | 16.06 | 16.88 | 15.41 | 15.64 | 15.64 | 7,674,415 |
| 22 dic 2023 | 15.70 | 16.45 | 15.24 | 16.10 | 16.10 | 7,983,280 |
| 21 dic 2023 | 15.43 | 15.70 | 15.27 | 15.64 | 15.64 | 2,013,190 |
| 20 dic 2023 | 16.03 | 16.10 | 15.55 | 15.56 | 15.56 | 2,613,520 |
| 19 dic 2023 | 16.07 | 16.08 | 15.70 | 15.86 | 15.86 | 3,143,820 |
| 18 dic 2023 | 16.25 | 16.37 | 15.90 | 15.94 | 15.94 | 1,871,395 |
| 15 dic 2023 | 16.41 | 16.65 | 16.20 | 16.23 | 16.23 | 2,164,985 |
| 14 dic 2023 | 16.58 | 16.87 | 16.41 | 16.43 | 16.43 | 2,072,550 |
| 13 dic 2023 | 16.79 | 16.84 | 16.49 | 16.50 | 16.50 | 1,893,100 |
| 12 dic 2023 | 16.77 | 16.96 | 16.70 | 16.80 | 16.80 | 2,084,330 |
| 11 dic 2023 | 16.43 | 16.73 | 16.20 | 16.68 | 16.68 | 2,938,130 |
| 08 dic 2023 | 16.68 | 16.99 | 16.52 | 16.59 | 16.59 | 2,898,680 |
| 07 dic 2023 | 16.31 | 16.74 | 16.31 | 16.62 | 16.62 | 2,185,640 |
| 06 dic 2023 | 16.47 | 16.68 | 16.31 | 16.42 | 16.42 | 2,307,950 |
| *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.