Nanjing Yueboo Power System Co., Ltd. (300742.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 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 27 jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 26 jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 25 jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 24 jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 21 jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 20 jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 19 jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 18 jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 17 jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 14 jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 13 jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 12 jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 11 jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 07 jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 06 jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 05 jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 04 jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 03 jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 31 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 30 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 29 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 28 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 27 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 24 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 23 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 22 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 21 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 20 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 17 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 16 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 15 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 14 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 13 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 10 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 09 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 08 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 07 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 06 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 30 abr 2024 | 0.8900 | 0.9900 | 0.8000 | 0.8000 | 0.8000 | 18,058,196 |
| 29 abr 2024 | 1.0300 | 1.1200 | 0.9800 | 1.0000 | 1.0000 | 18,824,980 |
| 26 abr 2024 | 1.3000 | 1.3200 | 1.1000 | 1.1500 | 1.1500 | 22,917,002 |
| 25 abr 2024 | 1.4100 | 1.5300 | 1.3700 | 1.3700 | 1.3700 | 16,906,800 |
| 24 abr 2024 | 1.6400 | 1.7500 | 1.6100 | 1.6500 | 1.6500 | 10,266,100 |
| 23 abr 2024 | 1.6800 | 1.9100 | 1.6800 | 1.7000 | 1.7000 | 11,330,500 |
| 22 abr 2024 | 1.7200 | 1.9300 | 1.7100 | 1.7400 | 1.7400 | 13,341,820 |
| 19 abr 2024 | 2.5800 | 2.6800 | 2.0500 | 2.0500 | 2.0500 | 17,807,940 |
| 18 abr 2024 | 2.9800 | 2.9800 | 2.5300 | 2.5600 | 2.5600 | 14,205,160 |
| 17 abr 2024 | 2.9500 | 3.1200 | 2.9500 | 3.0600 | 3.0600 | 5,529,122 |
| 16 abr 2024 | 3.3000 | 3.4400 | 2.8900 | 2.8900 | 2.8900 | 9,606,340 |
| 15 abr 2024 | 3.6600 | 3.9300 | 3.1800 | 3.4500 | 3.4500 | 13,154,962 |
| 12 abr 2024 | 3.9600 | 4.2100 | 3.7600 | 3.9400 | 3.9400 | 13,441,540 |
| 11 abr 2024 | 3.4300 | 4.1000 | 3.4100 | 4.0700 | 4.0700 | 12,180,571 |
| 10 abr 2024 | 3.6200 | 3.6600 | 3.3700 | 3.4200 | 3.4200 | 5,513,920 |
| 09 abr 2024 | 3.6200 | 3.7100 | 3.4200 | 3.6700 | 3.6700 | 7,253,140 |
| 08 abr 2024 | 3.7900 | 3.8000 | 3.5900 | 3.5900 | 3.5900 | 6,614,600 |
| 03 abr 2024 | 3.8900 | 4.0000 | 3.8300 | 3.8300 | 3.8300 | 5,486,680 |
| 02 abr 2024 | 3.9600 | 3.9800 | 3.7400 | 3.8400 | 3.8400 | 6,327,660 |
| 01 abr 2024 | 3.9100 | 3.9700 | 3.8700 | 3.9600 | 3.9600 | 5,340,580 |
| 29 mar 2024 | 3.8900 | 3.9900 | 3.8400 | 3.8900 | 3.8900 | 3,364,060 |
| 28 mar 2024 | 3.7200 | 3.9300 | 3.7200 | 3.8800 | 3.8800 | 7,249,220 |
| 27 mar 2024 | 4.2800 | 4.2800 | 3.7700 | 3.8300 | 3.8300 | 12,047,440 |
| 26 mar 2024 | 4.4900 | 4.4900 | 4.2600 | 4.2800 | 4.2800 | 10,123,520 |
| 25 mar 2024 | 4.4100 | 4.6500 | 4.2000 | 4.5300 | 4.5300 | 13,503,720 |
| 22 mar 2024 | 4.2500 | 4.5700 | 4.2000 | 4.3300 | 4.3300 | 14,710,540 |
| 21 mar 2024 | 4.1000 | 4.2600 | 4.0400 | 4.0600 | 4.0600 | 8,258,460 |
| 20 mar 2024 | 4.0500 | 4.1000 | 4.0200 | 4.0700 | 4.0700 | 5,863,660 |
| 19 mar 2024 | 4.2500 | 4.2500 | 4.0800 | 4.0900 | 4.0900 | 7,759,820 |
| 18 mar 2024 | 4.2600 | 4.3200 | 4.1600 | 4.2500 | 4.2500 | 8,449,940 |
| 15 mar 2024 | 4.2800 | 4.4200 | 4.2100 | 4.2600 | 4.2600 | 9,097,360 |
| 14 mar 2024 | 4.2000 | 4.5000 | 4.1500 | 4.3200 | 4.3200 | 12,377,600 |
| 13 mar 2024 | 4.2900 | 4.4400 | 4.1500 | 4.2400 | 4.2400 | 11,242,260 |
| 12 mar 2024 | 4.0200 | 4.6800 | 4.0200 | 4.2800 | 4.2800 | 14,466,800 |
| 11 mar 2024 | 3.7700 | 4.2800 | 3.7700 | 4.1700 | 4.1700 | 13,652,820 |
| 08 mar 2024 | 3.8200 | 4.0500 | 3.6800 | 3.9000 | 3.9000 | 9,488,880 |
| 07 mar 2024 | 4.1200 | 4.1500 | 3.7500 | 3.8400 | 3.8400 | 11,524,080 |
| 06 mar 2024 | 4.0800 | 4.1800 | 4.0200 | 4.1100 | 4.1100 | 8,176,620 |
| 05 mar 2024 | 4.2700 | 4.4600 | 4.1800 | 4.1800 | 4.1800 | 8,228,600 |
| 04 mar 2024 | 4.3800 | 4.3800 | 4.2100 | 4.3200 | 4.3200 | 9,312,640 |
| 01 mar 2024 | 4.5600 | 4.7700 | 4.4200 | 4.4300 | 4.4300 | 11,993,940 |
| 29 feb 2024 | 4.1500 | 4.4300 | 4.1400 | 4.4200 | 4.4200 | 9,391,880 |
| 28 feb 2024 | 4.7500 | 4.8100 | 4.2800 | 4.3100 | 4.3100 | 15,500,720 |
| 27 feb 2024 | 4.3500 | 4.9400 | 4.3000 | 4.7200 | 4.7200 | 18,098,820 |
| 26 feb 2024 | 4.2300 | 4.5800 | 4.1100 | 4.4000 | 4.4000 | 14,035,340 |
| 23 feb 2024 | 4.3900 | 4.6600 | 4.2800 | 4.5200 | 4.5200 | 15,480,940 |
| 22 feb 2024 | 4.3700 | 4.5900 | 4.2200 | 4.4500 | 4.4500 | 15,877,080 |
| 21 feb 2024 | 4.1700 | 4.7200 | 4.1700 | 4.4100 | 4.4100 | 17,284,660 |
| 20 feb 2024 | 4.0500 | 4.4000 | 3.8600 | 4.3100 | 4.3100 | 14,963,320 |
| 19 feb 2024 | 3.6800 | 4.0800 | 3.6800 | 3.9900 | 3.9900 | 10,512,280 |
| 08 feb 2024 | 3.7700 | 3.9800 | 3.5800 | 3.8200 | 3.8200 | 12,110,560 |
| 07 feb 2024 | 4.0100 | 4.3000 | 3.7500 | 3.7800 | 3.7800 | 14,664,260 |
| 06 feb 2024 | 4.2000 | 4.4100 | 3.4200 | 4.0900 | 4.0900 | 13,677,080 |
| 05 feb 2024 | 4.3000 | 4.5400 | 4.1300 | 4.2700 | 4.2700 | 13,381,240 |
| 02 feb 2024 | 4.7200 | 4.8700 | 4.0900 | 4.1600 | 4.1600 | 15,134,085 |
| 01 feb 2024 | 4.0800 | 4.9000 | 4.0800 | 4.6600 | 4.6600 | 20,022,325 |
| 31 ene 2024 | 6.0700 | 6.0700 | 5.1000 | 5.1000 | 5.1000 | 18,829,505 |
| 30 ene 2024 | 6.2800 | 6.7600 | 6.1000 | 6.3800 | 6.3800 | 12,394,180 |
| 29 ene 2024 | 6.7500 | 6.8900 | 6.3300 | 6.4300 | 6.4300 | 14,255,840 |
| 26 ene 2024 | 6.9400 | 7.3800 | 6.8500 | 6.9400 | 6.9400 | 16,569,905 |
| 25 ene 2024 | 7.2000 | 7.2700 | 6.7200 | 6.9400 | 6.9400 | 15,786,305 |
| *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.