Jianglong Shipbuilding Co., Ltd. (300589.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 | 11.26 | 12.30 | 11.19 | 11.88 | 11.88 | 16,957,291 |
| 27 jun 2024 | 11.35 | 11.50 | 11.28 | 11.33 | 11.33 | 4,694,460 |
| 26 jun 2024 | 11.06 | 11.41 | 10.86 | 11.40 | 11.40 | 4,828,320 |
| 25 jun 2024 | 11.25 | 11.33 | 11.01 | 11.10 | 11.10 | 4,748,900 |
| 24 jun 2024 | 11.69 | 11.76 | 11.13 | 11.17 | 11.17 | 8,498,370 |
| 21 jun 2024 | 11.68 | 11.82 | 11.43 | 11.79 | 11.79 | 6,495,120 |
| 20 jun 2024 | 12.07 | 12.25 | 11.72 | 11.76 | 11.76 | 13,125,923 |
| 19 jun 2024 | 12.41 | 12.45 | 12.11 | 12.12 | 12.12 | 12,180,605 |
| 18 jun 2024 | 12.10 | 12.60 | 12.00 | 12.46 | 12.46 | 17,301,690 |
| 17 jun 2024 | 11.90 | 12.44 | 11.82 | 12.10 | 12.10 | 9,893,483 |
| 14 jun 2024 | 12.44 | 12.44 | 12.00 | 12.13 | 12.13 | 15,688,647 |
| 13 jun 2024 | 12.56 | 12.77 | 12.37 | 12.50 | 12.50 | 16,752,773 |
| 12 jun 2024 | 12.30 | 12.66 | 12.25 | 12.64 | 12.64 | 21,514,613 |
| 11 jun 2024 | 12.25 | 12.52 | 12.00 | 12.41 | 12.41 | 24,084,532 |
| 07 jun 2024 | 11.63 | 13.73 | 11.54 | 12.52 | 12.52 | 27,784,671 |
| 06 jun 2024 | 11.86 | 11.99 | 11.35 | 11.44 | 11.44 | 8,933,115 |
| 05 jun 2024 | 11.93 | 12.34 | 11.85 | 11.90 | 11.90 | 7,774,890 |
| 04 jun 2024 | 12.09 | 12.09 | 11.69 | 11.95 | 11.95 | 7,519,908 |
| 03 jun 2024 | 12.45 | 12.64 | 11.99 | 12.09 | 12.09 | 9,427,150 |
| 31 may 2024 | 12.28 | 12.52 | 12.15 | 12.40 | 12.40 | 9,215,215 |
| 30 may 2024 | 11.88 | 12.52 | 11.77 | 12.27 | 12.27 | 11,864,346 |
| 29 may 2024 | 12.10 | 12.25 | 11.86 | 11.93 | 11.93 | 6,189,720 |
| 28 may 2024 | 12.15 | 12.29 | 12.00 | 12.11 | 12.11 | 7,146,419 |
| 27 may 2024 | 11.98 | 12.21 | 11.86 | 12.17 | 12.17 | 9,001,065 |
| 24 may 2024 | 12.50 | 12.69 | 12.15 | 12.23 | 12.23 | 19,860,010 |
| 23 may 2024 | 12.33 | 13.30 | 12.25 | 12.85 | 12.85 | 28,262,238 |
| 22 may 2024 | 12.31 | 12.48 | 12.19 | 12.23 | 12.23 | 5,379,500 |
| 21 may 2024 | 12.60 | 12.70 | 12.28 | 12.32 | 12.32 | 6,926,039 |
| 20 may 2024 | 12.27 | 12.79 | 12.27 | 12.65 | 12.65 | 11,158,200 |
| 17 may 2024 | 12.24 | 12.45 | 12.15 | 12.38 | 12.38 | 7,760,148 |
| 16 may 2024 | 12.47 | 12.89 | 12.32 | 12.36 | 12.36 | 10,134,188 |
| 15 may 2024 | 12.43 | 12.64 | 12.31 | 12.47 | 12.47 | 8,296,636 |
| 14 may 2024 | 12.31 | 12.61 | 12.28 | 12.44 | 12.44 | 7,506,768 |
| 13 may 2024 | 12.26 | 12.61 | 12.02 | 12.39 | 12.39 | 9,548,333 |
| 10 may 2024 | 12.60 | 12.70 | 12.34 | 12.41 | 12.41 | 12,650,247 |
| 09 may 2024 | 12.28 | 12.99 | 12.04 | 12.76 | 12.76 | 19,217,672 |
| 08 may 2024 | 12.09 | 12.39 | 11.98 | 12.12 | 12.12 | 10,321,727 |
| 07 may 2024 | 11.82 | 12.35 | 11.77 | 12.16 | 12.16 | 11,299,856 |
| 06 may 2024 | 11.86 | 12.00 | 11.71 | 11.91 | 11.91 | 8,754,430 |
| 30 abr 2024 | 11.70 | 11.99 | 11.62 | 11.85 | 11.85 | 11,238,463 |
| 29 abr 2024 | 11.45 | 11.71 | 11.33 | 11.69 | 11.69 | 9,044,375 |
| 26 abr 2024 | 11.42 | 11.78 | 11.42 | 11.56 | 11.56 | 10,230,015 |
| 25 abr 2024 | 11.30 | 11.56 | 11.30 | 11.40 | 11.40 | 7,181,740 |
| 24 abr 2024 | 11.79 | 11.79 | 11.39 | 11.45 | 11.45 | 11,248,233 |
| 23 abr 2024 | 11.41 | 11.50 | 11.20 | 11.37 | 11.37 | 10,372,300 |
| 22 abr 2024 | 10.91 | 11.68 | 10.82 | 11.63 | 11.63 | 14,954,949 |
| 19 abr 2024 | 10.55 | 11.70 | 10.42 | 11.12 | 11.12 | 10,870,825 |
| 18 abr 2024 | 10.61 | 10.72 | 10.41 | 10.55 | 10.55 | 4,245,866 |
| 17 abr 2024 | 9.78 | 10.69 | 9.78 | 10.67 | 10.67 | 7,677,937 |
| 16 abr 2024 | 10.70 | 10.77 | 9.68 | 9.70 | 9.70 | 9,033,474 |
| 15 abr 2024 | 10.92 | 11.35 | 10.70 | 10.92 | 10.92 | 7,406,220 |
| 12 abr 2024 | 11.13 | 11.29 | 10.96 | 11.00 | 11.00 | 3,089,360 |
| 11 abr 2024 | 11.10 | 11.34 | 10.95 | 11.16 | 11.16 | 3,667,317 |
| 10 abr 2024 | 11.43 | 11.43 | 11.01 | 11.20 | 11.20 | 4,423,160 |
| 09 abr 2024 | 11.47 | 11.58 | 11.31 | 11.43 | 11.43 | 3,712,399 |
| 08 abr 2024 | 11.72 | 11.77 | 11.45 | 11.50 | 11.50 | 3,946,849 |
| 03 abr 2024 | 11.86 | 11.87 | 11.56 | 11.73 | 11.73 | 4,618,240 |
| 02 abr 2024 | 11.90 | 11.98 | 11.77 | 11.90 | 11.90 | 3,888,620 |
| 01 abr 2024 | 11.84 | 11.97 | 11.74 | 11.93 | 11.93 | 5,608,612 |
| 29 mar 2024 | 11.43 | 11.84 | 11.40 | 11.89 | 11.89 | 4,728,546 |
| 28 mar 2024 | 11.01 | 11.56 | 10.96 | 11.48 | 11.48 | 7,088,610 |
| 27 mar 2024 | 11.39 | 11.39 | 10.95 | 10.96 | 10.96 | 5,381,585 |
| 26 mar 2024 | 11.45 | 11.59 | 11.10 | 11.39 | 11.39 | 4,818,054 |
| 25 mar 2024 | 11.92 | 11.98 | 11.44 | 11.46 | 11.46 | 6,339,323 |
| 22 mar 2024 | 12.13 | 12.16 | 11.70 | 11.92 | 11.92 | 7,450,212 |
| 21 mar 2024 | 12.11 | 12.24 | 11.96 | 12.19 | 12.19 | 7,046,190 |
| 20 mar 2024 | 11.93 | 12.14 | 11.92 | 12.05 | 12.05 | 7,025,844 |
| 19 mar 2024 | 11.97 | 12.43 | 11.80 | 12.00 | 12.00 | 11,753,631 |
| 18 mar 2024 | 11.60 | 11.83 | 11.60 | 11.80 | 11.80 | 6,004,894 |
| 15 mar 2024 | 11.47 | 11.60 | 11.35 | 11.59 | 11.59 | 4,228,046 |
| 14 mar 2024 | 11.56 | 11.68 | 11.33 | 11.47 | 11.47 | 5,578,550 |
| 13 mar 2024 | 11.55 | 11.75 | 11.47 | 11.69 | 11.69 | 7,340,775 |
| 12 mar 2024 | 11.46 | 11.70 | 11.42 | 11.59 | 11.59 | 6,729,732 |
| 11 mar 2024 | 11.40 | 11.54 | 11.38 | 11.51 | 11.51 | 6,009,326 |
| 08 mar 2024 | 11.25 | 11.65 | 11.23 | 11.48 | 11.48 | 6,392,728 |
| 07 mar 2024 | 11.30 | 11.55 | 11.14 | 11.17 | 11.17 | 6,701,634 |
| 06 mar 2024 | 11.30 | 11.56 | 11.20 | 11.30 | 11.30 | 8,048,252 |
| 05 mar 2024 | 11.38 | 11.88 | 11.36 | 11.52 | 11.52 | 10,964,589 |
| 04 mar 2024 | 11.22 | 11.56 | 11.17 | 11.46 | 11.46 | 8,045,109 |
| 01 mar 2024 | 11.09 | 11.37 | 11.09 | 11.31 | 11.31 | 5,747,604 |
| 29 feb 2024 | 10.44 | 11.16 | 10.40 | 11.15 | 11.15 | 7,326,837 |
| 28 feb 2024 | 11.36 | 11.65 | 10.53 | 10.57 | 10.57 | 10,154,291 |
| 27 feb 2024 | 11.10 | 11.36 | 11.00 | 11.36 | 11.36 | 6,447,495 |
| 26 feb 2024 | 10.95 | 11.38 | 10.89 | 11.12 | 11.12 | 8,226,719 |
| 23 feb 2024 | 10.68 | 11.07 | 10.55 | 11.00 | 11.00 | 8,435,419 |
| 22 feb 2024 | 10.30 | 10.69 | 10.28 | 10.68 | 10.68 | 6,742,021 |
| 21 feb 2024 | 10.31 | 10.74 | 10.25 | 10.39 | 10.39 | 7,209,959 |
| 20 feb 2024 | 10.30 | 10.42 | 10.12 | 10.41 | 10.41 | 4,081,482 |
| 19 feb 2024 | 10.18 | 10.55 | 10.10 | 10.30 | 10.30 | 8,307,132 |
| 08 feb 2024 | 9.25 | 10.18 | 9.18 | 10.10 | 10.10 | 8,020,353 |
| 07 feb 2024 | 9.31 | 9.60 | 8.92 | 9.11 | 9.11 | 7,036,765 |
| 06 feb 2024 | 8.95 | 9.50 | 8.46 | 9.32 | 9.32 | 6,972,733 |
| 05 feb 2024 | 9.96 | 9.96 | 8.82 | 8.94 | 8.94 | 7,321,934 |
| 02 feb 2024 | 10.69 | 10.91 | 9.60 | 10.06 | 10.06 | 5,874,625 |
| 01 feb 2024 | 10.80 | 10.90 | 10.42 | 10.66 | 10.66 | 4,529,204 |
| 31 ene 2024 | 11.28 | 11.61 | 10.81 | 10.90 | 10.90 | 5,338,014 |
| 30 ene 2024 | 11.67 | 11.94 | 11.48 | 11.50 | 11.50 | 3,831,780 |
| 29 ene 2024 | 12.07 | 12.25 | 11.79 | 11.79 | 11.79 | 4,154,082 |
| 26 ene 2024 | 12.02 | 12.28 | 12.00 | 12.07 | 12.07 | 4,624,220 |
| 25 ene 2024 | 11.62 | 12.11 | 11.52 | 12.07 | 12.07 | 7,213,828 |
| *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.