Hiecise Precision Equipment Co.,Ltd. (300809.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 | 20.26 | 20.74 | 19.91 | 20.26 | 20.26 | 5,811,380 |
| 27 jun 2024 | 20.92 | 21.22 | 20.20 | 20.24 | 20.24 | 7,063,080 |
| 26 jun 2024 | 20.05 | 21.09 | 20.05 | 21.09 | 21.09 | 11,213,972 |
| 25 jun 2024 | 19.00 | 22.00 | 18.98 | 20.97 | 20.97 | 15,143,640 |
| 24 jun 2024 | 19.41 | 19.44 | 18.65 | 18.80 | 18.80 | 2,576,800 |
| 21 jun 2024 | 19.79 | 19.82 | 19.31 | 19.65 | 19.65 | 1,741,820 |
| 20 jun 2024 | 20.37 | 20.45 | 19.71 | 19.74 | 19.74 | 2,357,507 |
| 19 jun 2024 | 20.78 | 20.95 | 20.31 | 20.35 | 20.35 | 2,453,840 |
| 19 jun 2024 | 0.1 Dividendo | |||||
| 18 jun 2024 | 20.33 | 20.97 | 20.28 | 20.89 | 20.79 | 2,808,520 |
| 17 jun 2024 | 20.17 | 20.50 | 20.13 | 20.32 | 20.22 | 1,623,540 |
| 14 jun 2024 | 20.65 | 20.65 | 20.18 | 20.27 | 20.17 | 2,177,914 |
| 13 jun 2024 | 20.68 | 20.82 | 20.46 | 20.63 | 20.53 | 2,233,900 |
| 12 jun 2024 | 20.23 | 20.69 | 20.06 | 20.56 | 20.46 | 2,245,260 |
| 11 jun 2024 | 19.99 | 20.30 | 19.61 | 20.26 | 20.16 | 1,973,580 |
| 07 jun 2024 | 20.09 | 20.28 | 19.83 | 20.11 | 20.01 | 1,990,989 |
| 06 jun 2024 | 20.46 | 20.60 | 19.56 | 19.82 | 19.73 | 3,596,160 |
| 05 jun 2024 | 20.97 | 20.98 | 20.39 | 20.39 | 20.29 | 2,932,257 |
| 04 jun 2024 | 21.00 | 21.18 | 20.60 | 20.98 | 20.88 | 3,365,435 |
| 03 jun 2024 | 21.78 | 21.95 | 21.00 | 21.09 | 20.99 | 6,520,155 |
| 31 may 2024 | 21.75 | 22.36 | 21.56 | 22.21 | 22.10 | 7,561,732 |
| 30 may 2024 | 21.09 | 21.58 | 20.94 | 21.41 | 21.31 | 2,140,040 |
| 29 may 2024 | 21.00 | 21.58 | 21.00 | 21.32 | 21.22 | 1,661,360 |
| 28 may 2024 | 21.44 | 21.91 | 21.20 | 21.40 | 21.30 | 2,396,120 |
| 27 may 2024 | 21.33 | 21.54 | 20.69 | 21.54 | 21.44 | 3,129,380 |
| 24 may 2024 | 21.60 | 21.63 | 21.16 | 21.32 | 21.22 | 2,715,754 |
| 23 may 2024 | 22.19 | 22.19 | 21.50 | 21.58 | 21.48 | 2,485,159 |
| 22 may 2024 | 21.80 | 22.22 | 21.80 | 22.12 | 22.01 | 2,208,550 |
| 21 may 2024 | 22.16 | 22.16 | 21.65 | 21.94 | 21.83 | 2,159,780 |
| 20 may 2024 | 22.30 | 22.32 | 21.85 | 22.09 | 21.98 | 2,918,180 |
| 17 may 2024 | 21.85 | 22.23 | 21.65 | 22.23 | 22.12 | 2,582,496 |
| 16 may 2024 | 21.75 | 22.16 | 21.60 | 21.88 | 21.78 | 2,881,060 |
| 15 may 2024 | 21.78 | 22.10 | 21.55 | 21.75 | 21.65 | 2,296,800 |
| 14 may 2024 | 21.75 | 22.31 | 21.71 | 21.87 | 21.77 | 3,079,360 |
| 13 may 2024 | 22.38 | 22.42 | 21.58 | 21.71 | 21.61 | 4,779,645 |
| 10 may 2024 | 23.59 | 23.69 | 22.58 | 22.65 | 22.54 | 4,795,616 |
| 09 may 2024 | 23.28 | 23.77 | 23.28 | 23.60 | 23.49 | 3,733,860 |
| 08 may 2024 | 23.98 | 24.09 | 23.40 | 23.51 | 23.40 | 4,011,660 |
| 07 may 2024 | 24.10 | 24.38 | 23.83 | 24.20 | 24.08 | 4,832,900 |
| 06 may 2024 | 23.79 | 24.56 | 23.79 | 24.15 | 24.03 | 7,345,240 |
| 30 abr 2024 | 23.75 | 23.96 | 23.35 | 23.57 | 23.46 | 4,218,140 |
| 29 abr 2024 | 23.60 | 24.10 | 23.58 | 23.81 | 23.70 | 6,102,320 |
| 26 abr 2024 | 22.69 | 23.55 | 22.69 | 23.51 | 23.40 | 6,411,346 |
| 25 abr 2024 | 22.58 | 23.24 | 22.40 | 22.86 | 22.75 | 5,456,477 |
| 24 abr 2024 | 22.42 | 22.80 | 22.03 | 22.78 | 22.67 | 6,378,077 |
| 23 abr 2024 | 21.99 | 22.48 | 21.41 | 22.25 | 22.14 | 4,811,660 |
| 22 abr 2024 | 21.88 | 22.01 | 21.16 | 21.76 | 21.66 | 4,448,479 |
| 19 abr 2024 | 22.06 | 22.45 | 21.73 | 22.08 | 21.97 | 4,802,860 |
| 18 abr 2024 | 22.50 | 23.12 | 22.02 | 22.50 | 22.39 | 5,893,689 |
| 17 abr 2024 | 22.19 | 22.89 | 22.19 | 22.72 | 22.61 | 6,813,742 |
| 16 abr 2024 | 22.86 | 23.10 | 19.31 | 21.34 | 21.24 | 8,643,271 |
| 15 abr 2024 | 23.68 | 24.73 | 22.91 | 23.46 | 23.35 | 9,858,572 |
| 12 abr 2024 | 23.99 | 24.23 | 22.83 | 23.25 | 23.14 | 9,771,981 |
| 11 abr 2024 | 24.88 | 25.26 | 23.70 | 23.95 | 23.84 | 12,570,067 |
| 10 abr 2024 | 25.63 | 27.38 | 24.92 | 25.00 | 24.88 | 16,100,545 |
| 09 abr 2024 | 23.56 | 23.98 | 23.30 | 23.87 | 23.76 | 2,839,391 |
| 08 abr 2024 | 23.89 | 24.17 | 23.57 | 23.57 | 23.46 | 3,178,700 |
| 03 abr 2024 | 25.01 | 25.15 | 23.91 | 24.23 | 24.11 | 4,712,200 |
| 02 abr 2024 | 25.36 | 26.21 | 25.00 | 25.17 | 25.05 | 8,688,032 |
| 01 abr 2024 | 24.57 | 25.20 | 24.57 | 24.92 | 24.80 | 5,429,520 |
| 29 mar 2024 | 24.19 | 24.54 | 23.80 | 24.56 | 24.44 | 2,486,359 |
| 28 mar 2024 | 23.63 | 24.66 | 23.58 | 24.19 | 24.07 | 4,672,097 |
| 27 mar 2024 | 24.77 | 24.89 | 23.61 | 23.64 | 23.53 | 5,195,137 |
| 26 mar 2024 | 25.92 | 25.92 | 24.64 | 24.95 | 24.83 | 6,464,855 |
| 25 mar 2024 | 26.12 | 26.66 | 25.13 | 25.30 | 25.18 | 5,468,040 |
| 22 mar 2024 | 26.88 | 26.91 | 26.12 | 26.33 | 26.20 | 5,157,860 |
| 21 mar 2024 | 27.31 | 27.44 | 26.69 | 26.96 | 26.83 | 6,123,080 |
| 20 mar 2024 | 27.73 | 27.90 | 27.16 | 27.44 | 27.31 | 5,831,360 |
| 19 mar 2024 | 28.13 | 29.00 | 27.73 | 27.74 | 27.61 | 7,865,680 |
| 18 mar 2024 | 28.00 | 28.63 | 27.50 | 28.45 | 28.31 | 9,222,700 |
| 15 mar 2024 | 27.00 | 27.98 | 26.81 | 27.92 | 27.79 | 7,127,013 |
| 14 mar 2024 | 27.14 | 28.00 | 26.48 | 27.30 | 27.17 | 5,890,839 |
| 13 mar 2024 | 27.12 | 27.38 | 26.75 | 26.99 | 26.86 | 4,965,480 |
| 12 mar 2024 | 27.10 | 27.79 | 27.01 | 27.30 | 27.17 | 5,891,813 |
| 11 mar 2024 | 27.28 | 27.37 | 26.76 | 27.32 | 27.19 | 5,643,220 |
| 08 mar 2024 | 26.79 | 27.47 | 26.35 | 27.25 | 27.12 | 7,061,793 |
| 07 mar 2024 | 28.60 | 29.38 | 27.03 | 27.05 | 26.92 | 13,623,647 |
| 06 mar 2024 | 26.21 | 27.82 | 25.90 | 27.75 | 27.62 | 12,050,247 |
| 05 mar 2024 | 26.76 | 27.15 | 25.99 | 26.21 | 26.08 | 6,924,867 |
| 04 mar 2024 | 26.78 | 27.50 | 25.99 | 27.29 | 27.16 | 9,580,346 |
| 01 mar 2024 | 26.51 | 27.49 | 26.00 | 27.34 | 27.21 | 10,186,373 |
| 29 feb 2024 | 23.70 | 26.28 | 23.70 | 26.18 | 26.05 | 8,255,066 |
| 28 feb 2024 | 26.80 | 27.00 | 24.12 | 24.25 | 24.13 | 11,825,281 |
| 27 feb 2024 | 26.32 | 28.20 | 25.80 | 27.39 | 27.26 | 13,332,072 |
| 26 feb 2024 | 28.85 | 28.85 | 26.46 | 26.97 | 26.84 | 15,966,920 |
| 23 feb 2024 | 23.32 | 25.48 | 23.18 | 24.75 | 24.63 | 9,004,168 |
| 22 feb 2024 | 22.50 | 23.60 | 22.41 | 23.34 | 23.23 | 6,378,875 |
| 21 feb 2024 | 22.23 | 24.23 | 22.03 | 22.72 | 22.61 | 8,094,819 |
| 20 feb 2024 | 21.80 | 22.65 | 21.50 | 22.65 | 22.54 | 5,894,982 |
| 19 feb 2024 | 22.15 | 22.39 | 21.38 | 22.17 | 22.06 | 5,952,527 |
| 08 feb 2024 | 19.48 | 22.22 | 19.26 | 21.82 | 21.72 | 7,822,709 |
| 07 feb 2024 | 19.92 | 20.58 | 18.83 | 19.32 | 19.23 | 5,791,086 |
| 06 feb 2024 | 18.12 | 20.30 | 17.76 | 19.74 | 19.65 | 5,602,236 |
| 05 feb 2024 | 20.01 | 20.15 | 18.30 | 18.71 | 18.62 | 5,668,698 |
| 02 feb 2024 | 21.80 | 22.18 | 19.99 | 20.62 | 20.52 | 5,095,980 |
| 01 feb 2024 | 21.28 | 22.30 | 21.28 | 21.72 | 21.62 | 4,041,116 |
| 31 ene 2024 | 21.94 | 22.51 | 21.35 | 21.49 | 21.39 | 4,333,420 |
| 30 ene 2024 | 22.03 | 22.80 | 21.71 | 21.95 | 21.84 | 3,501,040 |
| 29 ene 2024 | 23.51 | 23.80 | 22.25 | 22.26 | 22.15 | 4,773,061 |
| 26 ene 2024 | 24.20 | 24.45 | 23.38 | 23.59 | 23.48 | 5,225,700 |
| *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.