U.S. markets open in 45 minutes
F S&P 500
5,528.75 -8.25 (-0.15%) F Dow Jones
39,424.00 -102.00 (-0.26%) F Nasdaq
19,957.00 -15.25 (-0.08%) E-mini Russell 2000 Index Futur
2,035.90 -9.00 (-0.44%) Petróleo
81.34 +0.51 (+0.63%) Oro
2,328.50 -2.30 (-0.10%)
Beijing Relpow Technology Co., Ltd (300593.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 10.62 | 10.60 | 10.06 | 10.58 | 10.58 | 10,512,201 |
| 25 jun 2024 | 10.24 | 10.36 | 9.99 | 10.17 | 10.17 | 8,275,628 |
| 24 jun 2024 | 10.50 | 10.73 | 10.23 | 10.25 | 10.25 | 10,596,730 |
| 21 jun 2024 | 10.62 | 10.75 | 10.25 | 10.53 | 10.53 | 13,030,642 |
| 20 jun 2024 | 11.03 | 11.07 | 10.60 | 10.60 | 10.60 | 13,884,440 |
| 19 jun 2024 | 11.69 | 11.72 | 11.00 | 11.02 | 11.02 | 23,001,943 |
| 18 jun 2024 | 11.60 | 11.80 | 11.46 | 11.74 | 11.74 | 12,409,217 |
| 17 jun 2024 | 11.80 | 11.87 | 11.50 | 11.64 | 11.64 | 16,581,696 |
| 14 jun 2024 | 11.96 | 12.06 | 11.60 | 11.95 | 11.95 | 19,410,525 |
| 13 jun 2024 | 11.73 | 12.18 | 11.58 | 12.15 | 12.15 | 26,745,627 |
| 12 jun 2024 | 11.66 | 12.49 | 11.48 | 11.74 | 11.74 | 39,468,708 |
| 11 jun 2024 | 10.99 | 11.76 | 10.61 | 11.74 | 11.74 | 33,814,160 |
| 07 jun 2024 | 10.80 | 11.28 | 10.59 | 10.84 | 10.84 | 23,063,394 |
| 06 jun 2024 | 11.33 | 11.62 | 10.76 | 10.79 | 10.79 | 35,027,055 |
| 05 jun 2024 | 11.19 | 12.11 | 11.02 | 11.47 | 11.47 | 51,816,080 |
| 04 jun 2024 | 10.29 | 11.19 | 9.84 | 11.16 | 11.16 | 37,870,170 |
| 03 jun 2024 | 10.52 | 10.59 | 10.15 | 10.29 | 10.29 | 17,006,544 |
| 31 may 2024 | 9.97 | 11.10 | 9.93 | 10.53 | 10.53 | 37,867,262 |
| 30 may 2024 | 9.60 | 10.06 | 9.42 | 9.99 | 9.99 | 17,292,701 |
| 29 may 2024 | 9.83 | 10.07 | 9.62 | 9.66 | 9.66 | 9,682,004 |
| 28 may 2024 | 9.80 | 9.92 | 9.61 | 9.83 | 9.83 | 7,991,141 |
| 28 may 2024 | 0.1 Dividendo | |||||
| 27 may 2024 | 10.04 | 10.10 | 9.62 | 9.91 | 9.81 | 14,664,225 |
| 24 may 2024 | 10.19 | 10.38 | 10.00 | 10.07 | 9.97 | 11,336,458 |
| 23 may 2024 | 10.38 | 10.53 | 10.22 | 10.27 | 10.17 | 16,768,040 |
| 22 may 2024 | 10.22 | 10.51 | 10.13 | 10.40 | 10.30 | 15,007,130 |
| 21 may 2024 | 10.22 | 10.39 | 10.09 | 10.27 | 10.17 | 14,785,800 |
| 20 may 2024 | 10.20 | 10.46 | 10.00 | 10.43 | 10.32 | 22,543,809 |
| 17 may 2024 | 9.80 | 10.09 | 9.65 | 10.08 | 9.98 | 16,039,479 |
| 16 may 2024 | 10.00 | 10.09 | 9.71 | 9.78 | 9.68 | 17,775,332 |
| 15 may 2024 | 10.03 | 10.33 | 9.93 | 9.93 | 9.83 | 21,616,248 |
| 14 may 2024 | 10.24 | 10.38 | 9.88 | 9.96 | 9.86 | 19,051,307 |
| 13 may 2024 | 10.35 | 10.38 | 10.03 | 10.23 | 10.13 | 21,395,941 |
| 10 may 2024 | 11.16 | 11.16 | 10.30 | 10.45 | 10.34 | 48,432,998 |
| 09 may 2024 | 9.27 | 11.16 | 9.27 | 11.16 | 11.05 | 32,893,478 |
| 08 may 2024 | 9.49 | 9.57 | 9.27 | 9.30 | 9.21 | 8,847,901 |
| 07 may 2024 | 9.19 | 9.58 | 9.14 | 9.55 | 9.45 | 14,127,139 |
| 06 may 2024 | 9.25 | 9.40 | 9.17 | 9.19 | 9.10 | 7,720,507 |
| 30 abr 2024 | 9.46 | 9.49 | 9.02 | 9.12 | 9.03 | 8,526,639 |
| 29 abr 2024 | 9.09 | 9.42 | 9.08 | 9.37 | 9.28 | 9,027,292 |
| 26 abr 2024 | 8.83 | 9.09 | 8.76 | 9.06 | 8.97 | 9,217,488 |
| 25 abr 2024 | 8.84 | 8.93 | 8.72 | 8.85 | 8.76 | 7,717,891 |
| 24 abr 2024 | 8.51 | 8.87 | 8.47 | 8.85 | 8.76 | 9,177,174 |
| 23 abr 2024 | 8.39 | 8.66 | 8.39 | 8.54 | 8.45 | 9,701,123 |
| 22 abr 2024 | 8.03 | 8.52 | 7.91 | 8.38 | 8.30 | 14,754,047 |
| 19 abr 2024 | 8.39 | 8.54 | 8.33 | 8.41 | 8.33 | 8,491,950 |
| 18 abr 2024 | 8.53 | 8.75 | 8.30 | 8.51 | 8.42 | 11,317,528 |
| 17 abr 2024 | 8.06 | 8.57 | 8.05 | 8.54 | 8.45 | 14,108,296 |
| 16 abr 2024 | 8.53 | 8.59 | 7.91 | 7.94 | 7.86 | 14,431,818 |
| 15 abr 2024 | 8.90 | 9.11 | 8.47 | 8.61 | 8.52 | 11,608,541 |
| 12 abr 2024 | 9.06 | 9.15 | 8.83 | 8.87 | 8.78 | 10,257,552 |
| 11 abr 2024 | 9.23 | 9.31 | 9.05 | 9.07 | 8.98 | 8,083,826 |
| 10 abr 2024 | 9.61 | 9.64 | 9.14 | 9.23 | 9.14 | 7,473,775 |
| 09 abr 2024 | 9.42 | 9.58 | 9.32 | 9.55 | 9.45 | 9,046,191 |
| 08 abr 2024 | 9.74 | 9.75 | 9.23 | 9.24 | 9.15 | 8,900,938 |
| 03 abr 2024 | 9.96 | 9.98 | 9.69 | 9.71 | 9.61 | 8,277,076 |
| 02 abr 2024 | 10.11 | 10.15 | 9.83 | 10.00 | 9.90 | 8,363,412 |
| 01 abr 2024 | 9.93 | 10.18 | 9.90 | 10.13 | 10.03 | 9,620,131 |
| 29 mar 2024 | 9.91 | 10.03 | 9.72 | 9.84 | 9.74 | 3,493,930 |
| 28 mar 2024 | 9.57 | 10.07 | 9.57 | 9.91 | 9.81 | 12,635,742 |
| 27 mar 2024 | 10.28 | 10.35 | 9.52 | 9.54 | 9.44 | 11,494,940 |
| 26 mar 2024 | 10.30 | 10.44 | 10.09 | 10.29 | 10.19 | 9,602,852 |
| 25 mar 2024 | 10.84 | 10.84 | 10.26 | 10.29 | 10.19 | 10,596,370 |
| 22 mar 2024 | 11.14 | 11.26 | 10.77 | 10.84 | 10.73 | 9,852,883 |
| 21 mar 2024 | 11.32 | 11.42 | 11.07 | 11.26 | 11.15 | 10,497,840 |
| 20 mar 2024 | 11.26 | 11.34 | 11.16 | 11.34 | 11.23 | 9,908,541 |
| 19 mar 2024 | 11.38 | 11.40 | 11.22 | 11.23 | 11.12 | 9,957,434 |
| 18 mar 2024 | 11.19 | 11.37 | 11.08 | 11.34 | 11.23 | 10,945,783 |
| 15 mar 2024 | 10.99 | 11.15 | 10.88 | 11.14 | 11.03 | 9,038,281 |
| 14 mar 2024 | 11.24 | 11.30 | 10.87 | 11.01 | 10.90 | 11,062,301 |
| 13 mar 2024 | 11.25 | 11.47 | 11.06 | 11.30 | 11.19 | 11,154,606 |
| 12 mar 2024 | 11.01 | 11.31 | 10.90 | 11.21 | 11.10 | 16,413,785 |
| 11 mar 2024 | 10.60 | 10.95 | 10.54 | 10.95 | 10.84 | 13,109,652 |
| 08 mar 2024 | 10.39 | 10.58 | 10.31 | 10.52 | 10.41 | 10,708,033 |
| 07 mar 2024 | 10.85 | 10.95 | 10.37 | 10.39 | 10.29 | 10,751,382 |
| 06 mar 2024 | 10.59 | 10.94 | 10.39 | 10.76 | 10.65 | 10,823,219 |
| 05 mar 2024 | 10.93 | 11.14 | 10.58 | 10.69 | 10.58 | 13,340,510 |
| 04 mar 2024 | 11.10 | 11.27 | 10.75 | 10.97 | 10.86 | 11,666,127 |
| 01 mar 2024 | 10.80 | 11.09 | 10.73 | 10.99 | 10.88 | 11,822,787 |
| 29 feb 2024 | 10.30 | 10.85 | 10.27 | 10.82 | 10.71 | 14,031,491 |
| 28 feb 2024 | 11.30 | 11.69 | 10.36 | 10.40 | 10.30 | 25,025,790 |
| 27 feb 2024 | 10.61 | 11.25 | 10.50 | 11.15 | 11.04 | 17,378,508 |
| 26 feb 2024 | 10.53 | 10.86 | 10.35 | 10.61 | 10.50 | 16,710,762 |
| 23 feb 2024 | 10.23 | 10.41 | 10.03 | 10.40 | 10.30 | 14,470,081 |
| 22 feb 2024 | 9.90 | 10.20 | 9.90 | 10.15 | 10.05 | 12,308,754 |
| 21 feb 2024 | 9.70 | 10.27 | 9.57 | 9.94 | 9.84 | 19,466,552 |
| 20 feb 2024 | 9.85 | 9.85 | 9.55 | 9.80 | 9.70 | 17,114,060 |
| 19 feb 2024 | 10.25 | 10.44 | 9.68 | 9.98 | 9.88 | 25,488,959 |
| 08 feb 2024 | 8.88 | 10.44 | 8.88 | 10.40 | 10.30 | 24,242,874 |
| 07 feb 2024 | 8.62 | 9.28 | 8.55 | 8.89 | 8.80 | 16,560,698 |
| 06 feb 2024 | 7.85 | 8.82 | 7.70 | 8.60 | 8.51 | 17,930,075 |
| 05 feb 2024 | 9.00 | 9.15 | 7.90 | 8.17 | 8.09 | 16,398,487 |
| 02 feb 2024 | 9.74 | 9.93 | 8.75 | 9.09 | 9.00 | 15,667,643 |
| 01 feb 2024 | 10.06 | 10.09 | 9.64 | 9.73 | 9.63 | 9,958,769 |
| 31 ene 2024 | 10.24 | 10.72 | 9.94 | 9.99 | 9.89 | 11,688,062 |
| 30 ene 2024 | 10.88 | 11.02 | 10.53 | 10.55 | 10.44 | 7,559,359 |
| 29 ene 2024 | 11.35 | 11.43 | 10.89 | 10.99 | 10.88 | 7,309,683 |
| 26 ene 2024 | 11.63 | 11.70 | 11.22 | 11.25 | 11.14 | 7,438,100 |
| 25 ene 2024 | 11.44 | 11.70 | 11.15 | 11.63 | 11.51 | 9,830,766 |
| 24 ene 2024 | 11.43 | 11.58 | 10.85 | 11.31 | 11.20 | 9,286,350 |
| *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.