Queclink Wireless Solutions Co., Ltd. (300590.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 11.82 | 11.85 | 11.23 | 11.38 | 11.38 | 22,502,252 |
| 09 may 2024 | 11.80 | 12.03 | 11.75 | 11.87 | 11.87 | 15,469,067 |
| 08 may 2024 | 12.33 | 12.33 | 11.83 | 11.88 | 11.88 | 26,718,790 |
| 07 may 2024 | 11.78 | 12.60 | 11.49 | 12.55 | 12.55 | 40,523,030 |
| 06 may 2024 | 11.98 | 12.09 | 11.54 | 11.85 | 11.85 | 23,415,326 |
| 30 abr 2024 | 12.09 | 12.43 | 11.71 | 11.71 | 11.71 | 25,814,905 |
| 29 abr 2024 | 11.65 | 12.12 | 11.64 | 12.06 | 12.06 | 28,632,089 |
| 26 abr 2024 | 11.31 | 11.87 | 11.31 | 11.61 | 11.61 | 27,110,167 |
| 25 abr 2024 | 11.64 | 11.80 | 11.27 | 11.52 | 11.52 | 24,600,165 |
| 24 abr 2024 | 11.05 | 11.95 | 11.00 | 11.92 | 11.92 | 31,956,077 |
| 23 abr 2024 | 11.10 | 11.42 | 10.90 | 11.08 | 11.08 | 22,322,675 |
| 22 abr 2024 | 11.80 | 11.80 | 10.37 | 11.36 | 11.36 | 31,071,575 |
| 19 abr 2024 | 11.67 | 12.15 | 11.55 | 12.14 | 12.14 | 37,724,788 |
| 18 abr 2024 | 12.00 | 12.28 | 11.67 | 11.77 | 11.77 | 48,834,652 |
| 17 abr 2024 | 10.95 | 12.85 | 10.95 | 12.52 | 12.52 | 59,457,338 |
| 16 abr 2024 | 10.79 | 11.55 | 10.67 | 11.01 | 11.01 | 41,874,571 |
| 15 abr 2024 | 10.98 | 11.18 | 10.40 | 10.58 | 10.58 | 31,322,289 |
| 12 abr 2024 | 11.37 | 11.73 | 10.96 | 11.19 | 11.19 | 36,660,689 |
| 11 abr 2024 | 10.69 | 12.36 | 10.53 | 11.39 | 11.39 | 53,515,935 |
| 10 abr 2024 | 10.76 | 11.30 | 10.13 | 11.00 | 11.00 | 52,906,654 |
| 09 abr 2024 | 10.00 | 10.78 | 10.00 | 10.78 | 10.78 | 20,459,803 |
| 08 abr 2024 | 9.20 | 9.22 | 8.96 | 8.98 | 8.98 | 6,072,787 |
| 03 abr 2024 | 9.50 | 9.51 | 9.11 | 9.18 | 9.18 | 6,530,800 |
| 02 abr 2024 | 9.65 | 9.66 | 9.41 | 9.51 | 9.51 | 5,552,787 |
| 01 abr 2024 | 9.70 | 9.75 | 9.52 | 9.65 | 9.65 | 7,761,740 |
| 29 mar 2024 | 9.22 | 9.35 | 9.08 | 9.59 | 9.59 | 3,120,473 |
| 28 mar 2024 | 8.76 | 9.33 | 8.75 | 9.20 | 9.20 | 7,681,842 |
| 27 mar 2024 | 9.30 | 9.32 | 8.71 | 8.72 | 8.72 | 8,166,480 |
| 26 mar 2024 | 9.35 | 9.55 | 9.18 | 9.29 | 9.29 | 5,704,200 |
| 25 mar 2024 | 9.69 | 9.80 | 9.33 | 9.35 | 9.35 | 6,094,230 |
| 22 mar 2024 | 9.88 | 9.93 | 9.66 | 9.74 | 9.74 | 5,682,363 |
| 21 mar 2024 | 9.93 | 9.97 | 9.70 | 9.86 | 9.86 | 6,980,614 |
| 20 mar 2024 | 9.91 | 9.97 | 9.76 | 9.93 | 9.93 | 7,797,446 |
| 19 mar 2024 | 9.69 | 10.10 | 9.62 | 9.98 | 9.98 | 11,316,728 |
| 18 mar 2024 | 9.51 | 9.69 | 9.51 | 9.69 | 9.69 | 5,900,082 |
| 15 mar 2024 | 9.35 | 9.51 | 9.23 | 9.50 | 9.50 | 5,138,964 |
| 14 mar 2024 | 9.44 | 9.54 | 9.18 | 9.37 | 9.37 | 5,506,938 |
| 13 mar 2024 | 9.49 | 9.66 | 9.37 | 9.51 | 9.51 | 6,906,950 |
| 12 mar 2024 | 9.38 | 9.49 | 9.28 | 9.42 | 9.42 | 6,341,180 |
| 11 mar 2024 | 9.31 | 9.40 | 9.16 | 9.40 | 9.40 | 6,227,960 |
| 08 mar 2024 | 9.06 | 9.35 | 9.02 | 9.35 | 9.35 | 5,345,503 |
| 07 mar 2024 | 9.30 | 9.37 | 9.03 | 9.05 | 9.05 | 5,135,300 |
| 06 mar 2024 | 9.12 | 9.35 | 9.05 | 9.24 | 9.24 | 4,611,063 |
| 05 mar 2024 | 9.37 | 9.38 | 9.16 | 9.21 | 9.21 | 4,975,256 |
| 04 mar 2024 | 9.51 | 9.59 | 9.20 | 9.41 | 9.41 | 6,610,227 |
| 01 mar 2024 | 9.21 | 9.49 | 9.15 | 9.49 | 9.49 | 8,106,474 |
| 29 feb 2024 | 8.66 | 9.22 | 8.63 | 9.21 | 9.21 | 10,260,917 |
| 28 feb 2024 | 9.50 | 9.80 | 8.65 | 8.67 | 8.67 | 12,355,178 |
| 27 feb 2024 | 9.07 | 9.50 | 9.02 | 9.50 | 9.50 | 7,044,171 |
| 26 feb 2024 | 9.09 | 9.35 | 8.91 | 9.14 | 9.14 | 7,028,628 |
| 23 feb 2024 | 8.79 | 9.14 | 8.77 | 9.13 | 9.13 | 8,154,582 |
| 22 feb 2024 | 8.51 | 8.78 | 8.46 | 8.76 | 8.76 | 6,205,233 |
| 21 feb 2024 | 8.40 | 8.72 | 8.33 | 8.48 | 8.48 | 6,556,123 |
| 20 feb 2024 | 8.38 | 8.52 | 8.19 | 8.49 | 8.49 | 5,099,522 |
| 19 feb 2024 | 8.20 | 8.62 | 8.15 | 8.40 | 8.40 | 11,591,503 |
| 08 feb 2024 | 7.11 | 8.04 | 7.06 | 7.99 | 7.99 | 10,720,643 |
| 07 feb 2024 | 7.15 | 7.46 | 6.95 | 7.10 | 7.10 | 9,629,606 |
| 06 feb 2024 | 6.90 | 7.43 | 6.45 | 7.22 | 7.22 | 12,999,313 |
| 05 feb 2024 | 7.80 | 7.85 | 6.79 | 6.97 | 6.97 | 10,668,085 |
| 02 feb 2024 | 8.38 | 8.57 | 7.51 | 7.82 | 7.82 | 7,912,130 |
| 01 feb 2024 | 8.41 | 8.56 | 8.11 | 8.31 | 8.31 | 6,676,510 |
| 31 ene 2024 | 8.95 | 8.99 | 8.37 | 8.42 | 8.42 | 7,078,398 |
| 30 ene 2024 | 9.35 | 9.35 | 8.92 | 8.94 | 8.94 | 5,108,860 |
| 29 ene 2024 | 9.79 | 9.83 | 9.32 | 9.36 | 9.36 | 4,665,860 |
| 26 ene 2024 | 9.88 | 10.06 | 9.69 | 9.71 | 9.71 | 5,613,998 |
| 25 ene 2024 | 9.44 | 9.92 | 9.36 | 9.88 | 9.88 | 6,629,390 |
| 24 ene 2024 | 9.36 | 9.55 | 9.02 | 9.47 | 9.47 | 6,116,506 |
| 23 ene 2024 | 9.27 | 9.52 | 9.14 | 9.35 | 9.35 | 6,084,550 |
| 22 ene 2024 | 10.00 | 10.06 | 9.21 | 9.29 | 9.29 | 6,946,108 |
| 19 ene 2024 | 10.22 | 10.24 | 9.97 | 10.01 | 10.01 | 4,257,483 |
| 18 ene 2024 | 10.20 | 10.22 | 9.81 | 10.19 | 10.19 | 6,188,810 |
| 17 ene 2024 | 10.37 | 10.50 | 10.16 | 10.16 | 10.16 | 3,182,950 |
| 16 ene 2024 | 10.61 | 10.64 | 10.29 | 10.44 | 10.44 | 5,050,440 |
| 15 ene 2024 | 10.62 | 10.68 | 10.50 | 10.61 | 10.61 | 3,647,221 |
| 12 ene 2024 | 10.73 | 10.78 | 10.60 | 10.60 | 10.60 | 4,638,263 |
| 11 ene 2024 | 10.69 | 10.88 | 10.60 | 10.79 | 10.79 | 7,196,328 |
| 10 ene 2024 | 10.91 | 10.96 | 10.65 | 10.69 | 10.69 | 4,475,675 |
| 09 ene 2024 | 10.91 | 11.05 | 10.77 | 10.94 | 10.94 | 5,841,640 |
| 08 ene 2024 | 11.52 | 11.52 | 10.85 | 10.86 | 10.86 | 8,079,095 |
| 05 ene 2024 | 11.85 | 11.90 | 11.47 | 11.52 | 11.52 | 5,212,323 |
| 04 ene 2024 | 11.88 | 11.92 | 11.74 | 11.91 | 11.91 | 4,499,367 |
| 03 ene 2024 | 11.86 | 11.92 | 11.70 | 11.88 | 11.88 | 5,147,558 |
| 02 ene 2024 | 12.05 | 12.05 | 11.85 | 11.91 | 11.91 | 5,215,440 |
| 29 dic 2023 | 11.75 | 12.03 | 11.69 | 12.01 | 12.01 | 7,603,321 |
| 28 dic 2023 | 11.49 | 11.82 | 11.35 | 11.73 | 11.73 | 7,331,650 |
| 27 dic 2023 | 11.30 | 11.58 | 11.26 | 11.49 | 11.49 | 4,669,600 |
| 26 dic 2023 | 11.63 | 11.63 | 11.21 | 11.34 | 11.34 | 5,330,396 |
| 25 dic 2023 | 11.45 | 11.78 | 11.42 | 11.66 | 11.66 | 6,006,996 |
| 22 dic 2023 | 11.49 | 11.82 | 11.44 | 11.48 | 11.48 | 10,658,280 |
| 21 dic 2023 | 11.25 | 11.52 | 11.01 | 11.49 | 11.49 | 6,217,389 |
| 20 dic 2023 | 11.38 | 11.44 | 11.23 | 11.23 | 11.23 | 5,312,550 |
| 19 dic 2023 | 11.30 | 11.37 | 11.17 | 11.35 | 11.35 | 6,741,130 |
| 18 dic 2023 | 11.39 | 11.55 | 11.23 | 11.30 | 11.30 | 6,881,229 |
| 15 dic 2023 | 11.77 | 11.81 | 11.41 | 11.46 | 11.46 | 7,493,840 |
| 14 dic 2023 | 11.96 | 12.09 | 11.71 | 11.73 | 11.73 | 8,890,140 |
| 13 dic 2023 | 12.25 | 12.25 | 11.90 | 11.91 | 11.91 | 12,982,800 |
| 12 dic 2023 | 12.05 | 12.38 | 11.96 | 12.32 | 12.32 | 16,135,130 |
| 11 dic 2023 | 11.85 | 12.05 | 11.57 | 12.05 | 12.05 | 10,135,881 |
| 08 dic 2023 | 11.97 | 12.15 | 11.80 | 11.97 | 11.97 | 10,765,220 |
| 07 dic 2023 | 11.75 | 12.04 | 11.69 | 11.95 | 11.95 | 10,985,500 |
| *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.