Jiangsu Sidike New Materials Science & Technology Co., Ltd. (300806.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 | 10.77 | 11.47 | 10.50 | 11.20 | 11.20 | 24,568,053 |
| 27 jun 2024 | 11.70 | 11.72 | 10.94 | 10.96 | 10.96 | 23,011,885 |
| 26 jun 2024 | 11.19 | 11.73 | 10.90 | 11.73 | 11.73 | 25,765,863 |
| 25 jun 2024 | 11.15 | 11.64 | 10.83 | 11.52 | 11.52 | 26,791,181 |
| 24 jun 2024 | 11.38 | 11.83 | 10.96 | 11.00 | 11.00 | 25,529,605 |
| 21 jun 2024 | 11.55 | 12.25 | 11.51 | 11.66 | 11.66 | 29,772,692 |
| 20 jun 2024 | 12.84 | 12.86 | 11.88 | 11.91 | 11.91 | 43,360,682 |
| 19 jun 2024 | 13.17 | 13.45 | 12.80 | 13.28 | 13.28 | 54,687,165 |
| 18 jun 2024 | 13.22 | 14.10 | 12.62 | 14.00 | 14.00 | 81,102,457 |
| 17 jun 2024 | 10.96 | 13.14 | 10.96 | 13.14 | 13.14 | 71,227,866 |
| 14 jun 2024 | 11.45 | 11.46 | 10.90 | 10.95 | 10.95 | 37,900,911 |
| 13 jun 2024 | 10.90 | 12.50 | 10.69 | 11.88 | 11.88 | 53,294,761 |
| 12 jun 2024 | 10.00 | 11.47 | 9.86 | 10.95 | 10.95 | 43,743,418 |
| 11 jun 2024 | 9.22 | 9.56 | 9.16 | 9.56 | 9.56 | 9,975,786 |
| 07 jun 2024 | 9.35 | 9.60 | 9.12 | 9.38 | 9.38 | 10,988,047 |
| 06 jun 2024 | 9.48 | 9.84 | 9.02 | 9.13 | 9.13 | 17,226,308 |
| 05 jun 2024 | 10.00 | 10.03 | 9.51 | 9.56 | 9.56 | 15,669,630 |
| 04 jun 2024 | 9.44 | 10.03 | 9.08 | 10.03 | 10.03 | 24,858,206 |
| 03 jun 2024 | 9.62 | 9.83 | 9.30 | 9.53 | 9.53 | 12,502,888 |
| 31 may 2024 | 9.29 | 9.79 | 9.26 | 9.67 | 9.67 | 13,860,600 |
| 30 may 2024 | 9.22 | 9.36 | 9.15 | 9.26 | 9.26 | 9,127,326 |
| 29 may 2024 | 9.02 | 9.58 | 8.98 | 9.24 | 9.24 | 11,569,731 |
| 28 may 2024 | 9.18 | 9.76 | 9.12 | 9.22 | 9.22 | 15,939,735 |
| 27 may 2024 | 10.10 | 10.16 | 9.20 | 9.39 | 9.39 | 23,002,355 |
| 24 may 2024 | 9.35 | 10.04 | 9.31 | 10.00 | 10.00 | 27,773,021 |
| 23 may 2024 | 9.37 | 9.74 | 9.15 | 9.49 | 9.49 | 15,070,159 |
| 23 may 2024 | 0.02 Dividendo | |||||
| 22 may 2024 | 9.27 | 9.39 | 9.21 | 9.37 | 9.35 | 2,938,063 |
| 21 may 2024 | 9.46 | 9.46 | 9.20 | 9.28 | 9.26 | 3,717,898 |
| 20 may 2024 | 9.30 | 9.48 | 9.25 | 9.42 | 9.40 | 4,529,084 |
| 17 may 2024 | 9.07 | 9.29 | 8.96 | 9.27 | 9.25 | 4,182,097 |
| 16 may 2024 | 9.02 | 9.19 | 8.98 | 9.01 | 8.99 | 3,364,757 |
| 15 may 2024 | 9.10 | 9.18 | 8.92 | 8.95 | 8.93 | 3,528,361 |
| 14 may 2024 | 9.02 | 9.26 | 9.02 | 9.15 | 9.13 | 3,793,501 |
| 13 may 2024 | 9.15 | 9.18 | 8.93 | 9.04 | 9.02 | 4,606,096 |
| 10 may 2024 | 9.47 | 9.55 | 9.19 | 9.24 | 9.22 | 4,382,800 |
| 09 may 2024 | 9.30 | 9.55 | 9.30 | 9.40 | 9.38 | 5,203,348 |
| 08 may 2024 | 9.48 | 9.65 | 9.17 | 9.28 | 9.26 | 7,804,990 |
| 07 may 2024 | 9.33 | 9.51 | 9.30 | 9.49 | 9.47 | 5,387,400 |
| 06 may 2024 | 9.19 | 9.36 | 9.19 | 9.34 | 9.32 | 4,938,290 |
| 30 abr 2024 | 9.07 | 9.11 | 8.84 | 9.05 | 9.03 | 6,279,102 |
| 29 abr 2024 | 8.66 | 9.00 | 8.66 | 8.96 | 8.94 | 5,965,804 |
| 26 abr 2024 | 8.60 | 8.77 | 8.49 | 8.70 | 8.68 | 5,347,170 |
| 25 abr 2024 | 8.55 | 8.75 | 8.45 | 8.61 | 8.59 | 6,178,930 |
| 24 abr 2024 | 8.26 | 8.57 | 8.24 | 8.55 | 8.53 | 7,542,055 |
| 23 abr 2024 | 8.11 | 8.37 | 8.06 | 8.26 | 8.24 | 6,387,200 |
| 22 abr 2024 | 8.16 | 8.29 | 7.98 | 8.08 | 8.06 | 7,088,506 |
| 19 abr 2024 | 8.10 | 8.60 | 8.02 | 8.28 | 8.26 | 9,823,591 |
| 18 abr 2024 | 8.13 | 8.32 | 7.84 | 8.15 | 8.13 | 10,663,764 |
| 17 abr 2024 | 7.50 | 8.14 | 7.50 | 8.14 | 8.12 | 10,963,917 |
| 16 abr 2024 | 7.99 | 8.01 | 7.32 | 7.35 | 7.33 | 10,646,808 |
| 15 abr 2024 | 8.50 | 8.77 | 7.92 | 8.09 | 8.07 | 12,657,231 |
| 12 abr 2024 | 8.91 | 9.04 | 8.59 | 8.65 | 8.63 | 9,937,680 |
| 11 abr 2024 | 8.93 | 9.12 | 8.81 | 8.95 | 8.93 | 8,909,342 |
| 10 abr 2024 | 9.56 | 9.58 | 8.90 | 9.05 | 9.03 | 13,316,965 |
| 09 abr 2024 | 9.25 | 9.54 | 9.18 | 9.54 | 9.52 | 12,058,406 |
| 08 abr 2024 | 9.71 | 9.79 | 9.14 | 9.20 | 9.18 | 13,563,052 |
| 03 abr 2024 | 10.15 | 10.27 | 9.70 | 9.83 | 9.81 | 13,251,924 |
| 02 abr 2024 | 10.38 | 10.45 | 10.07 | 10.24 | 10.22 | 17,391,926 |
| 01 abr 2024 | 9.12 | 10.88 | 9.12 | 10.29 | 10.27 | 24,651,786 |
| 29 mar 2024 | 9.08 | 9.13 | 8.82 | 9.09 | 9.07 | 4,131,272 |
| 28 mar 2024 | 8.85 | 9.27 | 8.84 | 9.08 | 9.06 | 7,501,168 |
| 27 mar 2024 | 9.50 | 9.53 | 8.83 | 8.89 | 8.87 | 7,348,298 |
| 26 mar 2024 | 9.34 | 9.60 | 9.15 | 9.51 | 9.49 | 7,700,312 |
| 25 mar 2024 | 9.87 | 10.00 | 9.43 | 9.45 | 9.43 | 9,944,104 |
| 22 mar 2024 | 10.29 | 10.29 | 9.90 | 9.94 | 9.92 | 10,474,368 |
| 21 mar 2024 | 10.45 | 10.52 | 10.13 | 10.32 | 10.30 | 11,043,848 |
| 20 mar 2024 | 10.18 | 10.60 | 10.15 | 10.51 | 10.49 | 14,755,484 |
| 19 mar 2024 | 10.01 | 10.52 | 9.92 | 10.25 | 10.23 | 16,582,496 |
| 18 mar 2024 | 10.00 | 10.08 | 9.89 | 10.03 | 10.01 | 9,737,946 |
| 15 mar 2024 | 9.70 | 9.93 | 9.60 | 9.87 | 9.85 | 8,948,891 |
| 14 mar 2024 | 10.04 | 10.04 | 9.55 | 9.75 | 9.73 | 11,827,512 |
| 13 mar 2024 | 10.05 | 10.18 | 9.85 | 10.04 | 10.02 | 11,294,853 |
| 12 mar 2024 | 9.63 | 9.93 | 9.61 | 9.93 | 9.91 | 12,668,174 |
| 11 mar 2024 | 9.45 | 9.65 | 9.40 | 9.65 | 9.63 | 9,162,913 |
| 08 mar 2024 | 9.62 | 9.73 | 9.38 | 9.57 | 9.55 | 10,689,876 |
| 07 mar 2024 | 9.92 | 10.08 | 9.52 | 9.53 | 9.51 | 18,427,172 |
| 06 mar 2024 | 9.75 | 10.00 | 9.48 | 9.95 | 9.93 | 22,562,026 |
| 05 mar 2024 | 9.33 | 9.99 | 9.09 | 9.59 | 9.57 | 20,399,236 |
| 04 mar 2024 | 9.63 | 9.86 | 9.11 | 9.42 | 9.40 | 11,432,429 |
| 01 mar 2024 | 9.32 | 9.48 | 9.16 | 9.40 | 9.38 | 11,449,312 |
| 29 feb 2024 | 8.60 | 9.26 | 8.60 | 9.24 | 9.22 | 11,573,372 |
| 28 feb 2024 | 9.90 | 10.11 | 8.77 | 8.81 | 8.79 | 16,295,184 |
| 27 feb 2024 | 9.57 | 9.88 | 9.42 | 9.86 | 9.84 | 9,866,860 |
| 26 feb 2024 | 9.38 | 9.80 | 9.21 | 9.58 | 9.56 | 13,190,236 |
| 23 feb 2024 | 9.02 | 9.50 | 9.00 | 9.45 | 9.43 | 11,556,512 |
| 22 feb 2024 | 8.56 | 8.98 | 8.53 | 8.97 | 8.95 | 9,951,717 |
| 21 feb 2024 | 8.38 | 9.11 | 8.34 | 8.70 | 8.68 | 9,505,037 |
| 20 feb 2024 | 8.46 | 8.59 | 8.29 | 8.53 | 8.51 | 8,969,062 |
| 19 feb 2024 | 8.78 | 8.80 | 8.24 | 8.49 | 8.47 | 12,837,143 |
| 08 feb 2024 | 7.35 | 8.60 | 7.10 | 8.56 | 8.54 | 12,472,508 |
| 07 feb 2024 | 7.71 | 7.74 | 7.00 | 7.25 | 7.23 | 12,873,197 |
| 06 feb 2024 | 7.43 | 7.85 | 6.90 | 7.71 | 7.69 | 14,973,442 |
| 05 feb 2024 | 8.17 | 8.30 | 7.20 | 7.45 | 7.43 | 12,276,661 |
| 02 feb 2024 | 8.78 | 9.00 | 7.94 | 8.35 | 8.33 | 10,015,536 |
| 01 feb 2024 | 9.00 | 9.13 | 8.60 | 8.70 | 8.68 | 13,655,057 |
| 31 ene 2024 | 9.79 | 9.79 | 9.02 | 9.03 | 9.01 | 9,640,439 |
| 30 ene 2024 | 9.97 | 10.19 | 9.75 | 9.79 | 9.77 | 3,593,787 |
| 29 ene 2024 | 10.40 | 10.54 | 10.01 | 10.07 | 10.05 | 4,768,864 |
| 26 ene 2024 | 10.86 | 10.99 | 10.25 | 10.30 | 10.28 | 5,809,921 |
| *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.