Jiangsu Lihua Animal Husbandry Co., Ltd. (300761.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 | 22.43 | 23.08 | 22.30 | 22.64 | 22.64 | 3,073,080 |
| 27 jun 2024 | 22.83 | 23.04 | 22.41 | 22.67 | 22.67 | 1,825,140 |
| 26 jun 2024 | 22.86 | 23.02 | 22.36 | 22.90 | 22.90 | 2,203,534 |
| 25 jun 2024 | 22.81 | 23.20 | 22.50 | 22.71 | 22.71 | 2,193,434 |
| 24 jun 2024 | 23.34 | 23.46 | 22.82 | 22.82 | 22.82 | 2,055,820 |
| 21 jun 2024 | 23.28 | 23.92 | 23.10 | 23.34 | 23.34 | 2,071,560 |
| 20 jun 2024 | 23.20 | 23.56 | 23.16 | 23.27 | 23.27 | 1,775,752 |
| 19 jun 2024 | 23.50 | 23.90 | 23.30 | 23.37 | 23.37 | 2,241,271 |
| 18 jun 2024 | 24.28 | 24.38 | 23.62 | 23.76 | 23.76 | 2,216,994 |
| 17 jun 2024 | 23.61 | 24.38 | 23.50 | 24.03 | 24.03 | 3,086,185 |
| 14 jun 2024 | 23.92 | 24.40 | 23.41 | 23.84 | 23.84 | 7,681,022 |
| 13 jun 2024 | 24.20 | 24.37 | 23.60 | 23.86 | 23.86 | 4,959,664 |
| 12 jun 2024 | 24.81 | 25.10 | 24.18 | 24.19 | 24.19 | 4,367,135 |
| 11 jun 2024 | 24.60 | 24.82 | 24.14 | 24.79 | 24.79 | 3,627,670 |
| 07 jun 2024 | 24.69 | 25.10 | 24.30 | 24.68 | 24.68 | 4,376,770 |
| 06 jun 2024 | 24.60 | 24.93 | 24.10 | 24.83 | 24.83 | 5,622,330 |
| 05 jun 2024 | 25.31 | 25.75 | 24.57 | 24.75 | 24.75 | 7,434,018 |
| 04 jun 2024 | 25.29 | 25.87 | 25.01 | 25.77 | 25.77 | 4,550,763 |
| 03 jun 2024 | 24.99 | 25.83 | 24.75 | 25.31 | 25.31 | 6,083,601 |
| 31 may 2024 | 24.20 | 24.80 | 24.12 | 24.65 | 24.65 | 3,911,140 |
| 30 may 2024 | 25.01 | 25.37 | 24.33 | 24.34 | 24.34 | 5,172,210 |
| 29 may 2024 | 24.44 | 25.33 | 24.33 | 25.30 | 25.30 | 6,669,721 |
| 28 may 2024 | 24.44 | 24.81 | 24.07 | 24.61 | 24.61 | 4,636,471 |
| 27 may 2024 | 24.30 | 24.64 | 23.61 | 24.35 | 24.35 | 6,952,464 |
| 24 may 2024 | 24.00 | 24.85 | 23.63 | 24.45 | 24.45 | 8,025,261 |
| 23 may 2024 | 24.52 | 24.98 | 23.58 | 24.12 | 24.12 | 5,200,981 |
| 22 may 2024 | 24.67 | 24.88 | 23.98 | 24.48 | 24.48 | 6,015,771 |
| 21 may 2024 | 24.72 | 25.54 | 24.41 | 24.70 | 24.70 | 9,977,188 |
| 20 may 2024 | 23.25 | 25.20 | 23.25 | 24.99 | 24.99 | 12,116,430 |
| 17 may 2024 | 22.72 | 23.50 | 22.62 | 23.25 | 23.25 | 5,933,663 |
| 16 may 2024 | 22.15 | 23.08 | 22.15 | 22.80 | 22.80 | 5,646,139 |
| 15 may 2024 | 22.59 | 22.79 | 21.95 | 22.20 | 22.20 | 4,096,076 |
| 14 may 2024 | 22.66 | 23.30 | 22.57 | 22.59 | 22.59 | 6,780,903 |
| 13 may 2024 | 21.90 | 23.06 | 21.90 | 22.86 | 22.86 | 7,260,700 |
| 10 may 2024 | 22.24 | 22.70 | 21.90 | 22.20 | 22.20 | 7,053,340 |
| 09 may 2024 | 22.71 | 22.77 | 21.92 | 22.33 | 22.33 | 9,125,116 |
| 08 may 2024 | 22.29 | 23.35 | 22.04 | 23.18 | 23.18 | 9,934,476 |
| 07 may 2024 | 22.59 | 22.83 | 22.01 | 22.12 | 22.12 | 5,737,028 |
| 06 may 2024 | 21.68 | 23.00 | 21.19 | 22.82 | 22.82 | 7,481,200 |
| 30 abr 2024 | 21.39 | 22.31 | 21.31 | 21.84 | 21.84 | 6,297,512 |
| 29 abr 2024 | 21.42 | 21.70 | 21.05 | 21.40 | 21.40 | 4,881,011 |
| 26 abr 2024 | 21.80 | 22.45 | 21.40 | 21.55 | 21.55 | 5,660,977 |
| 25 abr 2024 | 21.74 | 22.25 | 21.68 | 22.14 | 22.14 | 4,231,799 |
| 24 abr 2024 | 21.94 | 22.31 | 21.71 | 22.27 | 22.27 | 5,341,855 |
| 23 abr 2024 | 22.70 | 22.76 | 21.72 | 22.16 | 22.16 | 7,307,414 |
| 22 abr 2024 | 22.00 | 23.50 | 21.50 | 23.01 | 23.01 | 9,937,945 |
| 19 abr 2024 | 20.45 | 20.78 | 20.25 | 20.58 | 20.58 | 1,594,573 |
| 18 abr 2024 | 20.21 | 21.13 | 19.94 | 20.65 | 20.65 | 2,342,120 |
| 17 abr 2024 | 20.43 | 20.78 | 20.01 | 20.31 | 20.31 | 2,284,915 |
| 16 abr 2024 | 20.66 | 20.94 | 20.30 | 20.44 | 20.44 | 2,423,360 |
| 15 abr 2024 | 20.75 | 21.12 | 20.40 | 20.86 | 20.86 | 1,842,900 |
| 12 abr 2024 | 20.85 | 21.19 | 20.49 | 20.64 | 20.64 | 1,876,130 |
| 11 abr 2024 | 21.05 | 21.28 | 20.92 | 21.00 | 21.00 | 1,082,231 |
| 10 abr 2024 | 21.47 | 21.86 | 21.07 | 21.13 | 21.13 | 1,484,060 |
| 09 abr 2024 | 21.75 | 21.80 | 21.06 | 21.64 | 21.64 | 2,358,769 |
| 08 abr 2024 | 21.56 | 21.97 | 21.18 | 21.75 | 21.75 | 3,394,599 |
| 03 abr 2024 | 21.19 | 21.67 | 20.96 | 21.57 | 21.57 | 2,665,176 |
| 02 abr 2024 | 21.69 | 21.69 | 20.99 | 21.10 | 21.10 | 1,935,905 |
| 01 abr 2024 | 21.04 | 21.90 | 20.80 | 21.64 | 21.64 | 3,116,760 |
| 29 mar 2024 | 19.90 | 20.54 | 19.90 | 21.04 | 21.04 | 954,720 |
| 28 mar 2024 | 20.07 | 20.31 | 19.72 | 20.15 | 20.15 | 2,895,346 |
| 27 mar 2024 | 20.57 | 20.94 | 20.27 | 20.28 | 20.28 | 1,831,680 |
| 26 mar 2024 | 20.51 | 21.04 | 20.44 | 20.70 | 20.70 | 1,567,000 |
| 25 mar 2024 | 21.20 | 21.20 | 20.59 | 20.59 | 20.59 | 1,860,853 |
| 22 mar 2024 | 20.77 | 21.34 | 20.44 | 21.16 | 21.16 | 4,903,580 |
| 21 mar 2024 | 20.10 | 21.00 | 19.95 | 20.82 | 20.82 | 3,691,870 |
| 20 mar 2024 | 19.92 | 20.45 | 19.73 | 20.08 | 20.08 | 2,649,565 |
| 19 mar 2024 | 20.50 | 20.50 | 19.96 | 20.02 | 20.02 | 2,348,276 |
| 18 mar 2024 | 20.01 | 20.17 | 19.53 | 19.96 | 19.96 | 1,833,855 |
| 15 mar 2024 | 20.19 | 20.25 | 19.75 | 19.96 | 19.96 | 1,777,783 |
| 14 mar 2024 | 20.39 | 20.50 | 19.90 | 20.04 | 20.04 | 2,061,299 |
| 13 mar 2024 | 20.29 | 20.70 | 20.13 | 20.36 | 20.36 | 2,068,446 |
| 12 mar 2024 | 19.73 | 20.44 | 19.56 | 20.33 | 20.33 | 2,758,880 |
| 11 mar 2024 | 19.41 | 19.86 | 19.39 | 19.76 | 19.76 | 1,560,959 |
| 08 mar 2024 | 19.22 | 19.59 | 19.18 | 19.55 | 19.55 | 1,478,875 |
| 07 mar 2024 | 19.60 | 19.80 | 19.22 | 19.22 | 19.22 | 1,155,074 |
| 06 mar 2024 | 19.38 | 19.75 | 18.92 | 19.60 | 19.60 | 2,617,308 |
| 05 mar 2024 | 19.29 | 19.58 | 19.07 | 19.36 | 19.36 | 2,249,989 |
| 04 mar 2024 | 19.34 | 19.43 | 18.98 | 19.21 | 19.21 | 2,189,766 |
| 01 mar 2024 | 19.40 | 19.57 | 19.11 | 19.38 | 19.38 | 1,909,860 |
| 29 feb 2024 | 18.50 | 19.45 | 18.50 | 19.40 | 19.40 | 1,885,505 |
| 28 feb 2024 | 19.06 | 19.86 | 18.83 | 18.88 | 18.88 | 3,831,540 |
| 27 feb 2024 | 19.30 | 19.70 | 18.70 | 19.07 | 19.07 | 2,931,495 |
| 26 feb 2024 | 18.53 | 19.33 | 18.29 | 19.00 | 19.00 | 2,038,728 |
| 23 feb 2024 | 18.48 | 18.59 | 18.17 | 18.53 | 18.53 | 1,880,354 |
| 22 feb 2024 | 18.10 | 18.48 | 17.93 | 18.39 | 18.39 | 2,162,560 |
| 21 feb 2024 | 17.72 | 18.64 | 17.44 | 18.15 | 18.15 | 3,325,597 |
| 20 feb 2024 | 17.46 | 18.00 | 17.34 | 17.92 | 17.92 | 2,835,826 |
| 19 feb 2024 | 18.25 | 18.28 | 17.36 | 17.53 | 17.53 | 5,565,107 |
| 08 feb 2024 | 18.07 | 19.67 | 17.70 | 17.92 | 17.92 | 8,540,402 |
| 07 feb 2024 | 17.58 | 18.36 | 17.37 | 18.32 | 18.32 | 4,296,476 |
| 06 feb 2024 | 16.35 | 17.78 | 15.80 | 17.49 | 17.49 | 3,749,798 |
| 05 feb 2024 | 16.85 | 17.16 | 15.95 | 16.35 | 16.35 | 4,848,133 |
| 02 feb 2024 | 17.75 | 17.76 | 16.42 | 16.92 | 16.92 | 4,042,021 |
| 01 feb 2024 | 17.41 | 18.13 | 17.36 | 17.49 | 17.49 | 2,602,790 |
| 31 ene 2024 | 17.80 | 18.15 | 17.51 | 17.63 | 17.63 | 2,242,416 |
| 30 ene 2024 | 18.23 | 18.75 | 17.85 | 17.85 | 17.85 | 2,664,240 |
| 29 ene 2024 | 19.06 | 19.46 | 18.43 | 18.45 | 18.45 | 2,211,475 |
| 26 ene 2024 | 19.07 | 19.50 | 18.55 | 19.07 | 19.07 | 2,521,128 |
| 25 ene 2024 | 18.78 | 19.45 | 18.68 | 19.09 | 19.09 | 2,003,750 |
| *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.