U.S. markets open in 8 hours 39 minutes
F S&P 500
5,207.50 -5.25 (-0.10%) F Dow Jones
39,163.00 -32.00 (-0.08%) F Nasdaq
18,155.25 -31.25 (-0.17%) E-mini Russell 2000 Index Futur
2,059.90 -4.90 (-0.24%) Petróleo
79.44 +0.45 (+0.57%) Oro
2,321.20 -1.10 (-0.05%)
Xinjiang Sailing Information Technology Co., Ltd. (300588.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
A partir del 12:35PM CST. Mercado abierto.
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 | 8.83 | 8.66 | 8.45 | 8.53 | 8.53 | 2,177,800 |
| 08 may 2024 | 8.68 | 8.72 | 8.45 | 8.48 | 8.48 | 4,066,800 |
| 07 may 2024 | 8.62 | 8.88 | 8.61 | 8.76 | 8.76 | 3,976,700 |
| 06 may 2024 | 8.82 | 8.97 | 8.57 | 8.66 | 8.66 | 5,335,900 |
| 30 abr 2024 | 8.83 | 9.04 | 8.55 | 8.70 | 8.70 | 4,099,700 |
| 29 abr 2024 | 8.59 | 8.93 | 8.58 | 8.83 | 8.83 | 6,253,600 |
| 26 abr 2024 | 8.21 | 8.70 | 8.09 | 8.57 | 8.57 | 7,279,400 |
| 25 abr 2024 | 8.02 | 8.36 | 7.84 | 8.29 | 8.29 | 7,710,735 |
| 24 abr 2024 | 7.95 | 8.44 | 7.83 | 8.15 | 8.15 | 7,925,460 |
| 23 abr 2024 | 7.41 | 7.91 | 7.40 | 7.81 | 7.81 | 6,889,720 |
| 22 abr 2024 | 7.64 | 7.66 | 7.14 | 7.40 | 7.40 | 6,100,800 |
| 19 abr 2024 | 7.76 | 7.88 | 7.55 | 7.64 | 7.64 | 4,695,600 |
| 18 abr 2024 | 8.25 | 8.36 | 7.66 | 7.79 | 7.79 | 6,332,400 |
| 17 abr 2024 | 7.10 | 7.99 | 7.10 | 7.98 | 7.98 | 7,459,895 |
| 16 abr 2024 | 7.97 | 7.97 | 6.89 | 7.04 | 7.04 | 10,659,420 |
| 15 abr 2024 | 8.79 | 8.94 | 7.87 | 8.06 | 8.06 | 9,215,940 |
| 12 abr 2024 | 8.98 | 9.16 | 8.91 | 8.95 | 8.95 | 4,450,150 |
| 11 abr 2024 | 8.66 | 9.12 | 8.66 | 8.91 | 8.91 | 4,448,060 |
| 10 abr 2024 | 9.11 | 9.20 | 8.71 | 8.89 | 8.89 | 5,152,600 |
| 09 abr 2024 | 9.02 | 9.28 | 8.98 | 9.20 | 9.20 | 4,429,300 |
| 08 abr 2024 | 9.60 | 9.60 | 9.02 | 9.05 | 9.05 | 6,516,560 |
| 03 abr 2024 | 10.08 | 10.14 | 9.52 | 9.62 | 9.62 | 7,388,100 |
| 02 abr 2024 | 10.39 | 10.44 | 10.01 | 10.08 | 10.08 | 5,069,635 |
| 01 abr 2024 | 10.30 | 10.45 | 10.18 | 10.37 | 10.37 | 6,121,500 |
| 29 mar 2024 | 10.15 | 10.22 | 9.90 | 10.22 | 10.22 | 3,872,100 |
| 28 mar 2024 | 9.59 | 10.23 | 9.59 | 10.13 | 10.13 | 8,545,260 |
| 27 mar 2024 | 10.34 | 10.34 | 9.59 | 9.63 | 9.63 | 9,137,580 |
| 26 mar 2024 | 10.38 | 10.65 | 10.10 | 10.34 | 10.34 | 8,377,812 |
| 25 mar 2024 | 10.75 | 11.05 | 10.51 | 10.53 | 10.53 | 12,993,228 |
| 22 mar 2024 | 10.70 | 10.91 | 10.29 | 10.68 | 10.68 | 10,663,401 |
| 21 mar 2024 | 10.65 | 10.90 | 10.45 | 10.73 | 10.73 | 11,476,845 |
| 20 mar 2024 | 10.28 | 10.80 | 10.25 | 10.71 | 10.71 | 12,680,445 |
| 19 mar 2024 | 10.18 | 10.44 | 10.13 | 10.32 | 10.32 | 10,169,397 |
| 18 mar 2024 | 9.93 | 10.57 | 9.93 | 10.30 | 10.30 | 13,935,320 |
| 15 mar 2024 | 9.79 | 10.13 | 9.56 | 9.96 | 9.96 | 10,320,460 |
| 14 mar 2024 | 9.85 | 10.19 | 9.60 | 9.85 | 9.85 | 11,354,300 |
| 13 mar 2024 | 9.79 | 10.34 | 9.72 | 9.90 | 9.90 | 12,285,300 |
| 12 mar 2024 | 9.55 | 9.91 | 9.40 | 9.85 | 9.85 | 12,239,023 |
| 11 mar 2024 | 9.39 | 9.57 | 9.22 | 9.56 | 9.56 | 8,185,720 |
| 08 mar 2024 | 9.03 | 9.45 | 9.03 | 9.43 | 9.43 | 8,422,500 |
| 07 mar 2024 | 9.29 | 9.43 | 8.95 | 9.03 | 9.03 | 7,454,400 |
| 06 mar 2024 | 9.13 | 9.44 | 9.08 | 9.28 | 9.28 | 8,002,523 |
| 05 mar 2024 | 9.43 | 9.48 | 9.13 | 9.21 | 9.21 | 7,828,200 |
| 04 mar 2024 | 9.58 | 9.66 | 9.12 | 9.50 | 9.50 | 11,755,100 |
| 01 mar 2024 | 9.00 | 9.96 | 9.00 | 9.66 | 9.66 | 16,124,220 |
| 29 feb 2024 | 8.31 | 9.07 | 8.30 | 9.00 | 9.00 | 11,266,035 |
| 28 feb 2024 | 9.65 | 9.95 | 8.39 | 8.44 | 8.44 | 16,651,788 |
| 27 feb 2024 | 9.10 | 9.77 | 9.01 | 9.73 | 9.73 | 9,983,320 |
| 26 feb 2024 | 9.08 | 9.46 | 8.88 | 9.17 | 9.17 | 11,719,501 |
| 23 feb 2024 | 8.82 | 9.14 | 8.66 | 9.14 | 9.14 | 11,082,103 |
| 22 feb 2024 | 8.20 | 8.74 | 8.20 | 8.72 | 8.72 | 10,152,105 |
| 21 feb 2024 | 7.80 | 8.43 | 7.74 | 8.14 | 8.14 | 8,244,100 |
| 20 feb 2024 | 7.70 | 8.22 | 7.54 | 7.95 | 7.95 | 10,278,970 |
| 19 feb 2024 | 7.19 | 7.84 | 7.19 | 7.73 | 7.73 | 11,442,312 |
| 08 feb 2024 | 6.25 | 7.03 | 6.01 | 6.95 | 6.95 | 10,489,810 |
| 07 feb 2024 | 6.80 | 6.88 | 5.97 | 6.10 | 6.10 | 12,104,410 |
| 06 feb 2024 | 6.55 | 7.23 | 5.96 | 6.89 | 6.89 | 11,399,078 |
| 05 feb 2024 | 7.72 | 8.22 | 6.81 | 6.93 | 6.93 | 11,267,110 |
| 02 feb 2024 | 8.75 | 9.05 | 7.98 | 8.31 | 8.31 | 6,551,100 |
| 01 feb 2024 | 8.90 | 8.98 | 8.46 | 8.77 | 8.77 | 5,256,910 |
| 31 ene 2024 | 9.69 | 9.69 | 8.88 | 8.90 | 8.90 | 6,069,200 |
| 30 ene 2024 | 10.13 | 10.16 | 9.66 | 9.66 | 9.66 | 4,734,200 |
| 29 ene 2024 | 10.67 | 10.78 | 10.03 | 10.08 | 10.08 | 4,662,600 |
| 26 ene 2024 | 10.61 | 10.91 | 10.59 | 10.60 | 10.60 | 4,789,900 |
| 25 ene 2024 | 10.28 | 10.68 | 10.16 | 10.63 | 10.63 | 4,938,800 |
| 24 ene 2024 | 10.10 | 10.31 | 9.85 | 10.28 | 10.28 | 5,841,096 |
| 23 ene 2024 | 10.10 | 10.32 | 9.91 | 10.00 | 10.00 | 5,699,570 |
| 22 ene 2024 | 10.99 | 11.07 | 10.10 | 10.17 | 10.17 | 5,832,140 |
| 19 ene 2024 | 11.36 | 11.40 | 10.96 | 10.96 | 10.96 | 3,803,500 |
| 18 ene 2024 | 11.28 | 11.33 | 10.93 | 11.29 | 11.29 | 5,344,360 |
| 17 ene 2024 | 11.42 | 11.52 | 11.24 | 11.24 | 11.24 | 3,374,000 |
| 16 ene 2024 | 11.54 | 11.54 | 11.14 | 11.39 | 11.39 | 5,286,000 |
| 15 ene 2024 | 11.61 | 11.68 | 11.45 | 11.54 | 11.54 | 3,485,300 |
| 12 ene 2024 | 11.98 | 12.04 | 11.67 | 11.67 | 11.67 | 3,383,100 |
| 11 ene 2024 | 11.50 | 12.02 | 11.50 | 12.02 | 12.02 | 4,950,552 |
| 10 ene 2024 | 12.05 | 12.05 | 11.44 | 11.57 | 11.57 | 4,428,700 |
| 09 ene 2024 | 11.80 | 12.18 | 11.80 | 11.90 | 11.90 | 3,931,900 |
| 08 ene 2024 | 12.10 | 12.10 | 11.74 | 11.81 | 11.81 | 4,301,200 |
| 05 ene 2024 | 12.54 | 12.57 | 12.02 | 12.11 | 12.11 | 5,588,051 |
| 04 ene 2024 | 12.51 | 12.62 | 12.33 | 12.48 | 12.48 | 3,628,200 |
| 03 ene 2024 | 12.51 | 12.61 | 12.28 | 12.51 | 12.51 | 4,524,600 |
| 02 ene 2024 | 12.62 | 12.70 | 12.46 | 12.59 | 12.59 | 4,507,000 |
| 29 dic 2023 | 12.51 | 12.78 | 12.50 | 12.61 | 12.61 | 6,061,260 |
| 28 dic 2023 | 12.27 | 12.65 | 12.11 | 12.46 | 12.46 | 7,022,300 |
| 27 dic 2023 | 11.95 | 12.34 | 11.95 | 12.31 | 12.31 | 6,991,296 |
| 26 dic 2023 | 12.19 | 12.21 | 11.79 | 11.86 | 11.86 | 5,783,600 |
| 25 dic 2023 | 12.18 | 12.49 | 12.04 | 12.16 | 12.16 | 6,370,700 |
| 22 dic 2023 | 12.83 | 12.92 | 12.11 | 12.23 | 12.23 | 12,482,400 |
| 21 dic 2023 | 12.84 | 13.07 | 12.36 | 12.93 | 12.93 | 12,696,600 |
| 20 dic 2023 | 13.39 | 13.61 | 13.01 | 13.01 | 13.01 | 10,309,148 |
| 19 dic 2023 | 13.20 | 13.44 | 12.90 | 13.44 | 13.44 | 9,612,360 |
| 18 dic 2023 | 13.51 | 13.93 | 13.11 | 13.25 | 13.25 | 15,201,940 |
| 15 dic 2023 | 13.91 | 14.08 | 13.50 | 13.71 | 13.71 | 18,445,715 |
| 14 dic 2023 | 13.99 | 14.80 | 13.99 | 14.19 | 14.19 | 27,575,625 |
| 13 dic 2023 | 14.34 | 14.51 | 13.90 | 13.94 | 13.94 | 17,108,400 |
| 12 dic 2023 | 13.55 | 14.35 | 13.49 | 14.27 | 14.27 | 26,633,995 |
| 11 dic 2023 | 13.30 | 13.64 | 13.11 | 13.64 | 13.64 | 11,449,560 |
| 08 dic 2023 | 13.82 | 13.82 | 13.32 | 13.50 | 13.50 | 13,674,390 |
| 07 dic 2023 | 13.28 | 13.96 | 13.27 | 13.82 | 13.82 | 18,053,123 |
| 06 dic 2023 | 13.28 | 13.51 | 12.98 | 13.29 | 13.29 | 9,814,212 |
| *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.