U.S. markets open in 7 hours 14 minutes
F S&P 500
5,523.00 +6.00 (+0.11%) F Dow Jones
39,897.00 +53.00 (+0.13%) F Nasdaq
19,796.75 +46.00 (+0.23%) E-mini Russell 2000 Index Futur
2,057.80 +5.00 (+0.24%) Petróleo
81.65 +0.02 (+0.02%) Oro
2,336.00 -8.40 (-0.36%)
Anshan Hifichem Co., Ltd. (300758.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 02:00PM CST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 11.13 | 10.70 | 10.47 | 10.49 | 10.49 | 5,884,499 |
| 24 jun 2024 | 10.90 | 10.97 | 10.53 | 10.57 | 10.57 | 11,863,782 |
| 21 jun 2024 | 11.13 | 11.30 | 10.91 | 10.93 | 10.93 | 12,312,710 |
| 20 jun 2024 | 11.55 | 11.96 | 11.16 | 11.21 | 11.21 | 17,343,000 |
| 19 jun 2024 | 11.54 | 11.68 | 11.38 | 11.64 | 11.64 | 13,261,700 |
| 18 jun 2024 | 11.32 | 11.66 | 11.17 | 11.64 | 11.64 | 16,351,080 |
| 17 jun 2024 | 11.39 | 11.53 | 11.21 | 11.28 | 11.28 | 12,685,490 |
| 14 jun 2024 | 11.50 | 11.79 | 11.31 | 11.51 | 11.51 | 18,835,732 |
| 13 jun 2024 | 11.95 | 12.25 | 11.54 | 11.60 | 11.60 | 26,780,651 |
| 12 jun 2024 | 12.17 | 12.29 | 11.70 | 11.93 | 11.93 | 32,662,020 |
| 11 jun 2024 | 11.33 | 11.93 | 11.20 | 11.76 | 11.76 | 24,443,470 |
| 07 jun 2024 | 11.25 | 11.66 | 11.10 | 11.40 | 11.40 | 17,079,104 |
| 06 jun 2024 | 11.52 | 11.72 | 10.96 | 11.12 | 11.12 | 17,395,012 |
| 05 jun 2024 | 11.66 | 11.90 | 11.45 | 11.50 | 11.50 | 12,293,970 |
| 04 jun 2024 | 11.87 | 11.89 | 11.50 | 11.74 | 11.74 | 15,832,522 |
| 03 jun 2024 | 11.93 | 12.09 | 11.73 | 11.89 | 11.89 | 18,756,911 |
| 31 may 2024 | 12.10 | 12.19 | 11.95 | 12.03 | 12.03 | 18,458,759 |
| 30 may 2024 | 12.41 | 12.58 | 12.08 | 12.14 | 12.14 | 30,678,012 |
| 29 may 2024 | 12.94 | 13.46 | 12.44 | 12.55 | 12.55 | 45,222,930 |
| 28 may 2024 | 13.32 | 14.10 | 13.12 | 13.19 | 13.19 | 65,634,961 |
| 27 may 2024 | 12.40 | 12.95 | 12.18 | 12.93 | 12.93 | 38,728,097 |
| 24 may 2024 | 12.26 | 12.72 | 12.17 | 12.26 | 12.26 | 26,063,832 |
| 23 may 2024 | 12.65 | 12.89 | 12.20 | 12.28 | 12.28 | 29,379,960 |
| 22 may 2024 | 13.25 | 13.38 | 12.77 | 12.98 | 12.98 | 33,473,848 |
| 21 may 2024 | 13.85 | 14.19 | 13.11 | 13.20 | 13.20 | 43,939,080 |
| 20 may 2024 | 13.15 | 13.88 | 13.15 | 13.72 | 13.72 | 46,142,672 |
| 17 may 2024 | 13.65 | 13.75 | 12.96 | 13.18 | 13.18 | 50,490,922 |
| 16 may 2024 | 13.30 | 14.09 | 13.02 | 13.93 | 13.93 | 50,599,398 |
| 15 may 2024 | 13.50 | 14.07 | 13.36 | 13.82 | 13.82 | 51,295,650 |
| 14 may 2024 | 14.64 | 14.87 | 13.45 | 13.80 | 13.80 | 63,381,644 |
| 13 may 2024 | 14.86 | 15.17 | 14.28 | 14.83 | 14.83 | 56,317,098 |
| 10 may 2024 | 16.73 | 17.08 | 15.13 | 15.60 | 15.60 | 73,085,914 |
| 09 may 2024 | 15.58 | 18.13 | 15.56 | 16.49 | 16.49 | 91,161,042 |
| 08 may 2024 | 14.40 | 16.60 | 14.40 | 16.51 | 16.51 | 85,890,496 |
| 07 may 2024 | 13.95 | 14.85 | 12.94 | 14.40 | 14.40 | 87,619,778 |
| 06 may 2024 | 10.41 | 12.38 | 10.27 | 12.38 | 12.38 | 50,015,199 |
| 30 abr 2024 | 9.79 | 10.50 | 9.72 | 10.32 | 10.32 | 31,186,567 |
| 29 abr 2024 | 9.86 | 10.25 | 9.70 | 9.89 | 9.89 | 23,463,035 |
| 26 abr 2024 | 9.60 | 10.25 | 9.45 | 9.98 | 9.98 | 29,394,612 |
| 25 abr 2024 | 9.30 | 9.90 | 9.20 | 9.80 | 9.80 | 28,575,702 |
| 24 abr 2024 | 9.22 | 9.36 | 9.11 | 9.35 | 9.35 | 16,571,800 |
| 23 abr 2024 | 8.88 | 9.52 | 8.77 | 9.32 | 9.32 | 20,979,980 |
| 22 abr 2024 | 9.01 | 9.27 | 8.86 | 9.03 | 9.03 | 15,832,000 |
| 19 abr 2024 | 8.65 | 9.40 | 8.49 | 9.22 | 9.22 | 23,513,516 |
| 18 abr 2024 | 9.00 | 9.15 | 8.76 | 8.83 | 8.83 | 18,469,620 |
| 17 abr 2024 | 8.70 | 9.40 | 8.70 | 9.28 | 9.28 | 22,133,760 |
| 16 abr 2024 | 8.48 | 8.88 | 8.00 | 8.61 | 8.61 | 21,916,982 |
| 15 abr 2024 | 9.17 | 9.38 | 8.31 | 8.58 | 8.58 | 20,177,888 |
| 12 abr 2024 | 8.91 | 9.20 | 8.80 | 9.00 | 9.00 | 17,264,580 |
| 11 abr 2024 | 9.22 | 9.43 | 8.85 | 9.08 | 9.08 | 20,471,593 |
| 10 abr 2024 | 9.57 | 9.63 | 9.00 | 9.14 | 9.14 | 25,561,755 |
| 09 abr 2024 | 9.39 | 10.06 | 9.39 | 9.73 | 9.73 | 29,648,922 |
| 08 abr 2024 | 9.60 | 10.30 | 9.43 | 9.53 | 9.53 | 41,493,804 |
| 03 abr 2024 | 11.00 | 11.89 | 10.14 | 10.73 | 10.73 | 59,102,051 |
| 02 abr 2024 | 8.65 | 10.39 | 8.64 | 10.39 | 10.39 | 19,438,801 |
| 01 abr 2024 | 8.33 | 8.82 | 8.33 | 8.66 | 8.66 | 6,016,800 |
| 29 mar 2024 | 8.22 | 8.36 | 8.12 | 8.30 | 8.30 | 1,577,112 |
| 28 mar 2024 | 7.99 | 8.36 | 7.96 | 8.25 | 8.25 | 3,311,432 |
| 27 mar 2024 | 8.28 | 8.39 | 8.01 | 8.05 | 8.05 | 3,307,166 |
| 26 mar 2024 | 8.36 | 8.41 | 8.10 | 8.29 | 8.29 | 4,469,177 |
| 25 mar 2024 | 8.63 | 8.66 | 8.30 | 8.39 | 8.39 | 4,948,610 |
| 22 mar 2024 | 8.73 | 8.76 | 8.47 | 8.58 | 8.58 | 5,388,391 |
| 21 mar 2024 | 8.88 | 8.98 | 8.63 | 8.73 | 8.73 | 4,518,021 |
| 20 mar 2024 | 8.69 | 8.90 | 8.68 | 8.88 | 8.88 | 4,134,690 |
| 19 mar 2024 | 8.58 | 8.83 | 8.58 | 8.69 | 8.69 | 5,267,298 |
| 18 mar 2024 | 8.60 | 8.85 | 8.50 | 8.70 | 8.70 | 4,883,129 |
| 15 mar 2024 | 8.26 | 8.60 | 8.10 | 8.60 | 8.60 | 6,096,249 |
| 14 mar 2024 | 8.35 | 8.58 | 8.13 | 8.25 | 8.25 | 6,462,730 |
| 13 mar 2024 | 8.16 | 8.35 | 8.14 | 8.24 | 8.24 | 3,266,443 |
| 12 mar 2024 | 8.20 | 8.23 | 8.00 | 8.22 | 8.22 | 4,357,762 |
| 11 mar 2024 | 7.90 | 8.17 | 7.82 | 8.15 | 8.15 | 4,683,226 |
| 08 mar 2024 | 7.81 | 7.92 | 7.73 | 7.87 | 7.87 | 2,930,310 |
| 07 mar 2024 | 7.84 | 8.09 | 7.75 | 7.81 | 7.81 | 4,168,910 |
| 06 mar 2024 | 7.66 | 7.89 | 7.58 | 7.82 | 7.82 | 3,465,274 |
| 05 mar 2024 | 7.85 | 7.85 | 7.62 | 7.66 | 7.66 | 4,068,696 |
| 04 mar 2024 | 8.00 | 8.05 | 7.74 | 7.87 | 7.87 | 5,071,580 |
| 01 mar 2024 | 8.01 | 8.17 | 7.85 | 7.96 | 7.96 | 5,684,329 |
| 29 feb 2024 | 7.50 | 8.00 | 7.45 | 8.00 | 8.00 | 6,937,515 |
| 28 feb 2024 | 8.45 | 8.62 | 7.59 | 7.60 | 7.60 | 10,958,088 |
| 27 feb 2024 | 7.83 | 8.56 | 7.67 | 8.45 | 8.45 | 7,827,195 |
| 26 feb 2024 | 7.66 | 8.03 | 7.66 | 7.85 | 7.85 | 6,396,014 |
| 23 feb 2024 | 7.37 | 7.71 | 7.30 | 7.69 | 7.69 | 7,325,345 |
| 22 feb 2024 | 7.15 | 7.57 | 7.10 | 7.41 | 7.41 | 7,731,430 |
| 21 feb 2024 | 6.99 | 7.39 | 6.90 | 7.22 | 7.22 | 6,906,163 |
| 20 feb 2024 | 6.98 | 7.07 | 6.75 | 7.02 | 7.02 | 5,535,441 |
| 19 feb 2024 | 6.89 | 7.45 | 6.75 | 7.02 | 7.02 | 11,706,312 |
| 08 feb 2024 | 5.67 | 6.80 | 5.37 | 6.80 | 6.80 | 15,067,382 |
| 07 feb 2024 | 6.02 | 6.15 | 5.56 | 5.67 | 5.67 | 10,191,542 |
| 06 feb 2024 | 5.69 | 6.23 | 5.48 | 6.02 | 6.02 | 9,207,950 |
| 05 feb 2024 | 7.03 | 7.05 | 5.85 | 6.13 | 6.13 | 9,116,700 |
| 02 feb 2024 | 7.62 | 7.78 | 6.78 | 7.03 | 7.03 | 6,970,864 |
| 01 feb 2024 | 7.60 | 7.81 | 7.38 | 7.68 | 7.68 | 5,026,800 |
| 31 ene 2024 | 8.10 | 8.25 | 7.63 | 7.68 | 7.68 | 4,539,315 |
| 30 ene 2024 | 8.35 | 8.44 | 8.12 | 8.14 | 8.14 | 2,896,000 |
| 29 ene 2024 | 8.96 | 8.96 | 8.36 | 8.37 | 8.37 | 3,629,227 |
| 26 ene 2024 | 8.98 | 9.06 | 8.72 | 8.77 | 8.77 | 4,659,068 |
| 25 ene 2024 | 8.33 | 8.67 | 8.18 | 8.65 | 8.65 | 3,811,220 |
| 24 ene 2024 | 8.27 | 8.46 | 7.97 | 8.25 | 8.25 | 3,601,940 |
| 23 ene 2024 | 8.31 | 8.43 | 8.06 | 8.24 | 8.24 | 3,569,758 |
| 22 ene 2024 | 9.00 | 9.11 | 8.36 | 8.40 | 8.40 | 3,885,108 |
| *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.