Zhejiang Tiantie Industry Co., Ltd. (300587.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4.0900 | 4.1400 | 4.0100 | 4.0400 | 4.0400 | 12,359,400 |
| 27 jun 2024 | 4.2000 | 4.2700 | 4.0600 | 4.0800 | 4.0800 | 12,195,973 |
| 26 jun 2024 | 4.0200 | 4.1900 | 3.9700 | 4.1900 | 4.1900 | 10,071,165 |
| 25 jun 2024 | 4.0100 | 4.0700 | 3.9600 | 4.0400 | 4.0400 | 9,035,804 |
| 24 jun 2024 | 4.1400 | 4.1500 | 4.0100 | 4.0200 | 4.0200 | 10,514,823 |
| 21 jun 2024 | 4.1500 | 4.2000 | 4.0800 | 4.1800 | 4.1800 | 9,788,845 |
| 20 jun 2024 | 4.2800 | 4.2900 | 4.1300 | 4.1500 | 4.1500 | 8,810,106 |
| 19 jun 2024 | 4.3300 | 4.3900 | 4.2300 | 4.2700 | 4.2700 | 10,659,531 |
| 18 jun 2024 | 4.1700 | 4.3100 | 4.1500 | 4.3000 | 4.3000 | 12,226,725 |
| 17 jun 2024 | 4.1900 | 4.2100 | 4.1300 | 4.1800 | 4.1800 | 9,750,631 |
| 14 jun 2024 | 4.4000 | 4.4000 | 4.1800 | 4.2100 | 4.2100 | 14,063,833 |
| 13 jun 2024 | 4.4200 | 4.4400 | 4.2800 | 4.3000 | 4.3000 | 9,394,721 |
| 12 jun 2024 | 4.2800 | 4.4400 | 4.2300 | 4.4000 | 4.4000 | 13,460,750 |
| 11 jun 2024 | 4.2600 | 4.3100 | 4.1500 | 4.2800 | 4.2800 | 12,520,427 |
| 07 jun 2024 | 4.1500 | 4.3300 | 4.1500 | 4.2600 | 4.2600 | 14,102,153 |
| 06 jun 2024 | 4.3600 | 4.4000 | 4.0500 | 4.1200 | 4.1200 | 22,561,989 |
| 05 jun 2024 | 4.4500 | 4.4500 | 4.3500 | 4.3600 | 4.3600 | 8,272,387 |
| 04 jun 2024 | 4.5000 | 4.5000 | 4.3100 | 4.4300 | 4.4300 | 14,393,373 |
| 03 jun 2024 | 4.6300 | 4.6300 | 4.4400 | 4.5100 | 4.5100 | 14,719,111 |
| 31 may 2024 | 4.6900 | 4.7300 | 4.5800 | 4.6000 | 4.6000 | 12,721,523 |
| 30 may 2024 | 4.7000 | 4.7800 | 4.6600 | 4.6800 | 4.6800 | 8,524,356 |
| 29 may 2024 | 4.7000 | 4.8200 | 4.6900 | 4.7400 | 4.7400 | 8,424,712 |
| 28 may 2024 | 4.8200 | 4.8700 | 4.7200 | 4.7300 | 4.7300 | 10,084,786 |
| 27 may 2024 | 4.8700 | 4.9000 | 4.7300 | 4.8500 | 4.8500 | 11,408,461 |
| 24 may 2024 | 4.8100 | 4.9200 | 4.8000 | 4.8500 | 4.8500 | 10,568,149 |
| 23 may 2024 | 4.9000 | 4.9100 | 4.8000 | 4.8100 | 4.8100 | 10,937,701 |
| 22 may 2024 | 4.9100 | 4.9800 | 4.8800 | 4.9200 | 4.9200 | 8,502,202 |
| 21 may 2024 | 4.9600 | 4.9900 | 4.8800 | 4.9000 | 4.9000 | 10,554,951 |
| 20 may 2024 | 4.9500 | 5.1100 | 4.9300 | 4.9900 | 4.9900 | 17,414,400 |
| 17 may 2024 | 4.8500 | 4.9400 | 4.8200 | 4.9400 | 4.9400 | 10,523,198 |
| 16 may 2024 | 4.9000 | 4.9500 | 4.8300 | 4.8500 | 4.8500 | 11,132,946 |
| 15 may 2024 | 4.9000 | 4.9300 | 4.8300 | 4.8700 | 4.8700 | 10,726,383 |
| 14 may 2024 | 4.8800 | 5.0200 | 4.8800 | 4.9200 | 4.9200 | 14,360,740 |
| 13 may 2024 | 4.9200 | 4.9400 | 4.7800 | 4.9200 | 4.9200 | 15,352,460 |
| 10 may 2024 | 4.9500 | 5.0200 | 4.8400 | 4.9300 | 4.9300 | 16,856,521 |
| 09 may 2024 | 4.8400 | 5.0400 | 4.8400 | 4.9500 | 4.9500 | 21,047,309 |
| 08 may 2024 | 4.9000 | 4.9400 | 4.8100 | 4.8400 | 4.8400 | 19,410,980 |
| 07 may 2024 | 5.0700 | 5.1100 | 4.8700 | 4.9200 | 4.9200 | 25,003,964 |
| 06 may 2024 | 4.9500 | 5.1700 | 4.9200 | 5.0400 | 5.0400 | 38,828,079 |
| 30 abr 2024 | 4.7200 | 5.0800 | 4.7000 | 4.8800 | 4.8800 | 45,169,230 |
| 29 abr 2024 | 4.2100 | 4.9500 | 4.2100 | 4.7700 | 4.7700 | 54,730,807 |
| 26 abr 2024 | 4.0800 | 4.2000 | 4.0300 | 4.2000 | 4.2000 | 12,877,202 |
| 25 abr 2024 | 4.0000 | 4.1500 | 3.9900 | 4.1000 | 4.1000 | 13,463,357 |
| 24 abr 2024 | 3.9700 | 4.0200 | 3.9300 | 4.0000 | 4.0000 | 8,813,753 |
| 23 abr 2024 | 3.9700 | 4.0500 | 3.9300 | 3.9600 | 3.9600 | 9,783,659 |
| 22 abr 2024 | 3.9300 | 4.0200 | 3.8400 | 3.9300 | 3.9300 | 11,425,580 |
| 19 abr 2024 | 3.9800 | 4.0600 | 3.8900 | 3.9600 | 3.9600 | 11,621,895 |
| 18 abr 2024 | 4.0700 | 4.1000 | 3.9200 | 3.9700 | 3.9700 | 13,998,552 |
| 17 abr 2024 | 3.8700 | 4.0700 | 3.8600 | 4.0700 | 4.0700 | 20,498,603 |
| 16 abr 2024 | 4.0800 | 4.1300 | 3.6300 | 3.7400 | 3.7400 | 23,763,168 |
| 15 abr 2024 | 4.3000 | 4.3400 | 4.1000 | 4.1400 | 4.1400 | 19,853,869 |
| 12 abr 2024 | 4.3100 | 4.4000 | 4.1600 | 4.3000 | 4.3000 | 16,986,586 |
| 11 abr 2024 | 4.2900 | 4.4000 | 4.2100 | 4.2900 | 4.2900 | 11,174,726 |
| 10 abr 2024 | 4.4400 | 4.4700 | 4.2800 | 4.3400 | 4.3400 | 15,339,775 |
| 09 abr 2024 | 4.3200 | 4.4800 | 4.2900 | 4.4800 | 4.4800 | 14,148,244 |
| 08 abr 2024 | 4.4400 | 4.4600 | 4.2800 | 4.2900 | 4.2900 | 15,887,229 |
| 03 abr 2024 | 4.5300 | 4.5400 | 4.3800 | 4.4400 | 4.4400 | 13,553,491 |
| 02 abr 2024 | 4.4300 | 4.5600 | 4.4100 | 4.5200 | 4.5200 | 15,979,590 |
| 01 abr 2024 | 4.2600 | 4.4300 | 4.2600 | 4.4300 | 4.4300 | 15,800,265 |
| 29 mar 2024 | 4.2000 | 4.2900 | 4.2000 | 4.2400 | 4.2400 | 4,543,728 |
| 28 mar 2024 | 4.1400 | 4.2700 | 4.1300 | 4.2300 | 4.2300 | 11,792,578 |
| 27 mar 2024 | 4.3200 | 4.3400 | 4.1500 | 4.1500 | 4.1500 | 12,781,686 |
| 26 mar 2024 | 4.2600 | 4.3500 | 4.2200 | 4.3200 | 4.3200 | 13,820,454 |
| 25 mar 2024 | 4.3700 | 4.4200 | 4.2500 | 4.2600 | 4.2600 | 14,492,059 |
| 22 mar 2024 | 4.5000 | 4.5200 | 4.3400 | 4.3600 | 4.3600 | 14,909,857 |
| 21 mar 2024 | 4.5600 | 4.6000 | 4.4400 | 4.5000 | 4.5000 | 11,724,162 |
| 20 mar 2024 | 4.4900 | 4.5500 | 4.4700 | 4.5400 | 4.5400 | 9,342,490 |
| 19 mar 2024 | 4.5000 | 4.5400 | 4.4700 | 4.4900 | 4.4900 | 11,849,768 |
| 18 mar 2024 | 4.4700 | 4.5400 | 4.4200 | 4.5000 | 4.5000 | 14,067,616 |
| 15 mar 2024 | 4.3800 | 4.4700 | 4.3100 | 4.4500 | 4.4500 | 13,833,136 |
| 14 mar 2024 | 4.4200 | 4.4500 | 4.3100 | 4.3700 | 4.3700 | 13,718,009 |
| 13 mar 2024 | 4.4500 | 4.4900 | 4.3600 | 4.4200 | 4.4200 | 12,081,408 |
| 12 mar 2024 | 4.3800 | 4.4600 | 4.3000 | 4.4500 | 4.4500 | 17,453,413 |
| 11 mar 2024 | 4.2000 | 4.3800 | 4.1900 | 4.3800 | 4.3800 | 18,129,233 |
| 08 mar 2024 | 4.2600 | 4.3100 | 4.1600 | 4.2200 | 4.2200 | 12,111,595 |
| 07 mar 2024 | 4.2600 | 4.4500 | 4.2600 | 4.2900 | 4.2900 | 16,345,050 |
| 06 mar 2024 | 4.2400 | 4.3400 | 4.1800 | 4.2900 | 4.2900 | 11,001,845 |
| 05 mar 2024 | 4.3000 | 4.3400 | 4.2300 | 4.2500 | 4.2500 | 12,581,136 |
| 04 mar 2024 | 4.4500 | 4.4900 | 4.2900 | 4.3500 | 4.3500 | 17,703,735 |
| 01 mar 2024 | 4.4000 | 4.4500 | 4.3300 | 4.4200 | 4.4200 | 14,624,351 |
| 29 feb 2024 | 4.1500 | 4.3800 | 4.1200 | 4.3700 | 4.3700 | 19,564,177 |
| 28 feb 2024 | 4.4800 | 4.7400 | 4.1800 | 4.1900 | 4.1900 | 34,050,757 |
| 27 feb 2024 | 4.2500 | 4.4700 | 4.2500 | 4.4600 | 4.4600 | 17,906,658 |
| 26 feb 2024 | 4.2300 | 4.4100 | 4.1800 | 4.3000 | 4.3000 | 18,955,778 |
| 23 feb 2024 | 4.1300 | 4.2100 | 4.0500 | 4.2000 | 4.2000 | 18,190,425 |
| 22 feb 2024 | 3.9800 | 4.1200 | 3.9700 | 4.1100 | 4.1100 | 15,046,963 |
| 21 feb 2024 | 3.9600 | 4.1800 | 3.9600 | 4.0400 | 4.0400 | 23,990,581 |
| 20 feb 2024 | 3.9600 | 3.9700 | 3.8600 | 3.9600 | 3.9600 | 15,304,792 |
| 19 feb 2024 | 4.1600 | 4.2500 | 3.9200 | 3.9900 | 3.9900 | 26,939,028 |
| 08 feb 2024 | 3.7000 | 4.1300 | 3.6400 | 4.0400 | 4.0400 | 26,875,710 |
| 07 feb 2024 | 3.5900 | 3.7600 | 3.5400 | 3.6600 | 3.6600 | 22,724,657 |
| 06 feb 2024 | 3.1700 | 3.6200 | 3.0200 | 3.5400 | 3.5400 | 28,877,404 |
| 05 feb 2024 | 3.7800 | 3.8000 | 3.1700 | 3.2500 | 3.2500 | 35,526,313 |
| 02 feb 2024 | 4.0300 | 4.1400 | 3.6000 | 3.8100 | 3.8100 | 23,300,279 |
| 01 feb 2024 | 4.1000 | 4.1400 | 3.9500 | 3.9600 | 3.9600 | 20,863,390 |
| 31 ene 2024 | 4.1500 | 4.3200 | 4.0800 | 4.0900 | 4.0900 | 26,670,853 |
| 30 ene 2024 | 4.5500 | 4.5500 | 4.3300 | 4.3300 | 4.3300 | 13,918,311 |
| 29 ene 2024 | 4.7700 | 4.7900 | 4.5300 | 4.5400 | 4.5400 | 12,354,906 |
| 26 ene 2024 | 4.7900 | 4.8400 | 4.7300 | 4.7600 | 4.7600 | 11,328,653 |
| 25 ene 2024 | 4.6800 | 4.8100 | 4.6100 | 4.8000 | 4.8000 | 14,196,197 |
| *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.