Guangdong Hybribio Biotech Co.,Ltd. (300639.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
15 sept 2023 - 15 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 5.26 | 5.33 | 5.17 | 5.17 | 5.17 | 13,750,759 |
| 12 sept 2024 | 5.27 | 5.40 | 5.25 | 5.28 | 5.28 | 12,956,441 |
| 11 sept 2024 | 5.26 | 5.40 | 5.22 | 5.27 | 5.27 | 13,199,440 |
| 10 sept 2024 | 5.48 | 5.61 | 5.22 | 5.26 | 5.26 | 19,225,425 |
| 09 sept 2024 | 5.20 | 5.49 | 5.20 | 5.40 | 5.40 | 23,135,296 |
| 06 sept 2024 | 5.37 | 5.39 | 5.22 | 5.24 | 5.24 | 14,968,550 |
| 05 sept 2024 | 5.33 | 5.41 | 5.28 | 5.36 | 5.36 | 16,619,450 |
| 04 sept 2024 | 5.39 | 5.48 | 5.29 | 5.30 | 5.30 | 20,492,498 |
| 03 sept 2024 | 5.49 | 5.60 | 5.36 | 5.44 | 5.44 | 23,497,655 |
| 02 sept 2024 | 5.75 | 5.92 | 5.52 | 5.53 | 5.53 | 33,319,737 |
| 30 ago 2024 | 5.60 | 5.80 | 5.51 | 5.72 | 5.72 | 33,691,928 |
| 29 ago 2024 | 5.47 | 5.88 | 5.44 | 5.70 | 5.70 | 42,838,363 |
| 28 ago 2024 | 5.81 | 6.01 | 5.60 | 5.67 | 5.67 | 43,855,278 |
| 27 ago 2024 | 5.55 | 6.26 | 5.53 | 6.09 | 6.09 | 63,870,218 |
| 26 ago 2024 | 5.45 | 5.65 | 5.32 | 5.55 | 5.55 | 35,809,468 |
| 23 ago 2024 | 5.75 | 5.93 | 5.58 | 5.65 | 5.65 | 31,744,524 |
| 22 ago 2024 | 6.07 | 6.18 | 5.72 | 5.78 | 5.78 | 37,782,365 |
| 21 ago 2024 | 6.39 | 6.45 | 5.87 | 5.92 | 5.92 | 59,379,749 |
| 20 ago 2024 | 6.37 | 7.25 | 6.37 | 6.69 | 6.69 | 64,215,514 |
| 19 ago 2024 | 7.50 | 7.90 | 6.58 | 6.68 | 6.68 | 96,777,228 |
| 16 ago 2024 | 6.89 | 8.30 | 6.30 | 8.10 | 8.10 | 115,315,537 |
| 15 ago 2024 | 7.54 | 8.33 | 6.92 | 6.95 | 6.95 | 95,007,171 |
| 14 ago 2024 | 6.07 | 7.45 | 6.01 | 6.94 | 6.94 | 89,569,248 |
| 13 ago 2024 | 5.92 | 6.60 | 5.71 | 6.45 | 6.45 | 87,437,995 |
| 12 ago 2024 | 4.89 | 5.69 | 4.87 | 5.69 | 5.69 | 39,278,164 |
| 09 ago 2024 | 4.80 | 4.84 | 4.73 | 4.74 | 4.74 | 5,802,925 |
| 08 ago 2024 | 4.72 | 4.84 | 4.70 | 4.81 | 4.81 | 7,384,325 |
| 07 ago 2024 | 4.78 | 4.78 | 4.67 | 4.74 | 4.74 | 5,925,875 |
| 06 ago 2024 | 4.64 | 4.79 | 4.62 | 4.79 | 4.79 | 7,602,746 |
| 05 ago 2024 | 4.66 | 4.77 | 4.61 | 4.61 | 4.61 | 9,050,489 |
| 02 ago 2024 | 4.58 | 4.77 | 4.58 | 4.68 | 4.68 | 11,546,142 |
| 01 ago 2024 | 4.70 | 4.73 | 4.58 | 4.62 | 4.62 | 9,493,921 |
| 31 jul 2024 | 4.49 | 4.71 | 4.47 | 4.70 | 4.70 | 7,145,909 |
| 30 jul 2024 | 4.43 | 4.52 | 4.42 | 4.50 | 4.50 | 4,527,190 |
| 29 jul 2024 | 4.48 | 4.48 | 4.36 | 4.42 | 4.42 | 3,959,425 |
| 26 jul 2024 | 4.46 | 4.52 | 4.42 | 4.45 | 4.45 | 3,908,925 |
| 25 jul 2024 | 4.35 | 4.52 | 4.32 | 4.45 | 4.45 | 5,608,109 |
| 24 jul 2024 | 4.48 | 4.48 | 4.33 | 4.38 | 4.38 | 7,118,649 |
| 23 jul 2024 | 4.56 | 4.59 | 4.47 | 4.47 | 4.47 | 4,517,200 |
| 22 jul 2024 | 4.61 | 4.61 | 4.53 | 4.57 | 4.57 | 3,901,982 |
| 19 jul 2024 | 4.55 | 4.61 | 4.51 | 4.57 | 4.57 | 4,946,233 |
| 18 jul 2024 | 4.56 | 4.59 | 4.47 | 4.58 | 4.58 | 4,936,182 |
| 17 jul 2024 | 4.53 | 4.62 | 4.52 | 4.58 | 4.58 | 4,608,499 |
| 16 jul 2024 | 4.59 | 4.64 | 4.53 | 4.55 | 4.55 | 4,422,052 |
| 15 jul 2024 | 4.76 | 4.80 | 4.57 | 4.59 | 4.59 | 6,398,168 |
| 12 jul 2024 | 4.82 | 4.83 | 4.75 | 4.76 | 4.76 | 6,338,433 |
| 11 jul 2024 | 4.54 | 4.84 | 4.54 | 4.79 | 4.79 | 12,019,063 |
| 10 jul 2024 | 4.46 | 4.56 | 4.36 | 4.48 | 4.48 | 7,231,258 |
| 09 jul 2024 | 4.51 | 4.68 | 4.35 | 4.56 | 4.56 | 10,120,910 |
| 08 jul 2024 | 4.71 | 4.73 | 4.50 | 4.51 | 4.51 | 6,294,358 |
| 05 jul 2024 | 4.55 | 4.73 | 4.52 | 4.71 | 4.71 | 5,953,974 |
| 04 jul 2024 | 4.71 | 4.75 | 4.54 | 4.57 | 4.57 | 5,884,373 |
| 03 jul 2024 | 4.74 | 4.77 | 4.67 | 4.71 | 4.71 | 5,041,186 |
| 02 jul 2024 | 4.74 | 4.80 | 4.69 | 4.75 | 4.75 | 4,920,598 |
| 01 jul 2024 | 4.58 | 4.79 | 4.57 | 4.74 | 4.74 | 10,046,347 |
| 28 jun 2024 | 4.66 | 4.78 | 4.57 | 4.60 | 4.60 | 8,525,917 |
| 27 jun 2024 | 4.73 | 4.76 | 4.61 | 4.61 | 4.61 | 6,352,701 |
| 26 jun 2024 | 4.52 | 4.74 | 4.50 | 4.74 | 4.74 | 6,741,904 |
| 25 jun 2024 | 4.50 | 4.58 | 4.48 | 4.53 | 4.53 | 7,078,861 |
| 24 jun 2024 | 4.69 | 4.73 | 4.47 | 4.48 | 4.48 | 8,217,377 |
| 21 jun 2024 | 4.72 | 4.82 | 4.68 | 4.73 | 4.73 | 5,238,287 |
| 20 jun 2024 | 4.81 | 4.89 | 4.72 | 4.72 | 4.72 | 7,533,784 |
| 19 jun 2024 | 4.85 | 4.90 | 4.80 | 4.81 | 4.81 | 6,261,164 |
| 18 jun 2024 | 4.90 | 4.92 | 4.82 | 4.85 | 4.85 | 9,472,382 |
| 17 jun 2024 | 5.05 | 5.06 | 4.88 | 4.91 | 4.91 | 8,552,309 |
| 14 jun 2024 | 5.11 | 5.11 | 4.97 | 5.03 | 5.03 | 11,117,358 |
| 13 jun 2024 | 5.21 | 5.22 | 5.06 | 5.08 | 5.08 | 7,983,901 |
| 12 jun 2024 | 5.19 | 5.24 | 5.15 | 5.21 | 5.21 | 6,034,206 |
| 11 jun 2024 | 5.13 | 5.19 | 5.04 | 5.18 | 5.18 | 7,401,207 |
| 07 jun 2024 | 5.09 | 5.16 | 5.04 | 5.13 | 5.13 | 6,958,232 |
| 06 jun 2024 | 5.32 | 5.37 | 4.98 | 5.05 | 5.05 | 11,000,534 |
| 05 jun 2024 | 5.35 | 5.43 | 5.31 | 5.32 | 5.32 | 5,154,612 |
| 04 jun 2024 | 5.46 | 5.48 | 5.32 | 5.37 | 5.37 | 6,390,652 |
| 03 jun 2024 | 5.66 | 5.67 | 5.41 | 5.45 | 5.45 | 8,932,423 |
| 31 may 2024 | 5.62 | 5.70 | 5.62 | 5.68 | 5.68 | 4,256,937 |
| 30 may 2024 | 5.66 | 5.68 | 5.57 | 5.61 | 5.61 | 3,718,522 |
| 29 may 2024 | 5.61 | 5.72 | 5.61 | 5.63 | 5.63 | 4,786,496 |
| 28 may 2024 | 5.70 | 5.71 | 5.60 | 5.61 | 5.61 | 4,500,228 |
| 27 may 2024 | 5.66 | 5.75 | 5.59 | 5.69 | 5.69 | 6,916,632 |
| 24 may 2024 | 5.80 | 5.86 | 5.77 | 5.77 | 5.77 | 4,948,964 |
| 23 may 2024 | 5.95 | 5.97 | 5.80 | 5.80 | 5.80 | 6,584,881 |
| 23 may 2024 | 0.065 Dividendo | |||||
| 22 may 2024 | 6.02 | 6.09 | 5.98 | 6.00 | 5.93 | 5,230,547 |
| 21 may 2024 | 6.14 | 6.14 | 5.97 | 6.01 | 5.94 | 6,776,554 |
| 20 may 2024 | 6.13 | 6.23 | 6.10 | 6.13 | 6.06 | 6,323,626 |
| 17 may 2024 | 6.06 | 6.17 | 6.04 | 6.13 | 6.06 | 6,263,911 |
| 16 may 2024 | 6.09 | 6.17 | 6.04 | 6.07 | 6.00 | 6,894,880 |
| 15 may 2024 | 6.21 | 6.25 | 6.05 | 6.07 | 6.00 | 7,345,281 |
| 14 may 2024 | 6.28 | 6.40 | 6.21 | 6.23 | 6.16 | 7,081,278 |
| 13 may 2024 | 6.49 | 6.50 | 6.25 | 6.27 | 6.20 | 7,796,828 |
| 10 may 2024 | 6.68 | 6.73 | 6.50 | 6.51 | 6.44 | 7,750,004 |
| 09 may 2024 | 6.59 | 6.80 | 6.56 | 6.71 | 6.64 | 10,365,422 |
| 08 may 2024 | 6.61 | 6.82 | 6.59 | 6.70 | 6.63 | 13,169,787 |
| 07 may 2024 | 6.49 | 6.60 | 6.44 | 6.58 | 6.51 | 7,121,103 |
| 06 may 2024 | 6.35 | 6.52 | 6.34 | 6.48 | 6.41 | 10,572,283 |
| 30 abr 2024 | 6.28 | 6.31 | 6.14 | 6.26 | 6.19 | 7,548,549 |
| 29 abr 2024 | 6.02 | 6.33 | 5.98 | 6.28 | 6.21 | 11,379,983 |
| 26 abr 2024 | 6.09 | 6.20 | 5.99 | 6.20 | 6.13 | 9,160,385 |
| 25 abr 2024 | 5.85 | 6.09 | 5.82 | 6.06 | 5.99 | 10,959,800 |
| 24 abr 2024 | 6.03 | 6.07 | 5.78 | 5.87 | 5.81 | 16,019,695 |
| *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.