U.S. markets open in 1 hour 4 minutes
F S&P 500
5,532.25 -4.75 (-0.09%) F Dow Jones
39,438.00 -88.00 (-0.22%) F Nasdaq
19,976.50 +4.25 (+0.02%) E-mini Russell 2000 Index Futur
2,035.80 -9.10 (-0.45%) Petróleo
81.36 +0.53 (+0.66%) Oro
2,328.00 -2.80 (-0.12%)
Shenzhen Bestek Technology Co., Ltd. (300822.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 12.56 | 12.20 | 11.20 | 12.14 | 12.14 | 15,093,339 |
| 25 jun 2024 | 11.89 | 12.06 | 11.68 | 11.98 | 11.98 | 13,561,164 |
| 24 jun 2024 | 12.35 | 12.37 | 11.77 | 11.85 | 11.85 | 13,576,020 |
| 21 jun 2024 | 12.56 | 12.95 | 12.19 | 12.30 | 12.30 | 17,593,676 |
| 20 jun 2024 | 13.39 | 13.67 | 12.59 | 12.90 | 12.90 | 23,093,277 |
| 19 jun 2024 | 15.00 | 15.00 | 13.30 | 13.32 | 13.32 | 33,234,897 |
| 18 jun 2024 | 15.27 | 15.33 | 14.50 | 15.08 | 15.08 | 30,267,077 |
| 17 jun 2024 | 14.06 | 15.75 | 14.05 | 15.39 | 15.39 | 35,416,985 |
| 14 jun 2024 | 14.63 | 14.91 | 14.01 | 14.56 | 14.56 | 36,626,487 |
| 13 jun 2024 | 13.20 | 16.15 | 12.70 | 15.53 | 15.53 | 50,249,969 |
| 12 jun 2024 | 13.51 | 14.25 | 13.21 | 13.62 | 13.62 | 32,140,197 |
| 11 jun 2024 | 13.83 | 14.88 | 13.00 | 14.20 | 14.20 | 40,223,775 |
| 07 jun 2024 | 11.95 | 14.59 | 11.50 | 14.11 | 14.11 | 44,362,877 |
| 07 jun 2024 | 0.1 Dividendo | |||||
| 07 jun 2024 | 1.3:1 División de acciones | |||||
| 06 jun 2024 | 12.01 | 12.82 | 11.39 | 12.25 | 12.15 | 34,103,122 |
| 05 jun 2024 | 12.99 | 13.55 | 12.15 | 12.85 | 12.75 | 38,919,524 |
| 04 jun 2024 | 12.45 | 13.55 | 12.15 | 13.55 | 13.44 | 45,713,458 |
| 03 jun 2024 | 9.70 | 11.29 | 9.70 | 11.29 | 11.20 | 25,783,399 |
| 31 may 2024 | 9.07 | 9.58 | 9.07 | 9.41 | 9.33 | 12,498,070 |
| 30 may 2024 | 9.83 | 9.83 | 9.11 | 9.25 | 9.18 | 15,103,765 |
| 29 may 2024 | 10.00 | 10.54 | 9.89 | 9.98 | 9.90 | 16,158,715 |
| 28 may 2024 | 10.15 | 10.85 | 9.57 | 10.84 | 10.75 | 24,040,062 |
| 27 may 2024 | 9.54 | 11.45 | 9.38 | 11.00 | 10.91 | 25,235,220 |
| 24 may 2024 | 9.08 | 10.62 | 8.88 | 9.77 | 9.69 | 20,879,766 |
| 23 may 2024 | 8.85 | 9.19 | 8.69 | 9.17 | 9.09 | 10,213,970 |
| 22 may 2024 | 8.65 | 9.10 | 8.58 | 8.95 | 8.87 | 8,212,717 |
| 21 may 2024 | 8.62 | 8.74 | 8.51 | 8.67 | 8.60 | 3,969,322 |
| 20 may 2024 | 8.50 | 8.67 | 8.46 | 8.65 | 8.58 | 3,350,847 |
| 17 may 2024 | 8.43 | 8.50 | 8.32 | 8.50 | 8.43 | 2,549,527 |
| 16 may 2024 | 8.35 | 8.46 | 8.25 | 8.37 | 8.30 | 2,152,995 |
| 15 may 2024 | 8.38 | 8.48 | 8.22 | 8.28 | 8.21 | 2,752,035 |
| 14 may 2024 | 8.15 | 8.46 | 8.15 | 8.43 | 8.36 | 3,156,237 |
| 13 may 2024 | 8.36 | 8.36 | 8.11 | 8.17 | 8.10 | 2,985,872 |
| 10 may 2024 | 8.60 | 8.62 | 8.33 | 8.36 | 8.29 | 3,979,397 |
| 09 may 2024 | 8.31 | 8.62 | 8.28 | 8.60 | 8.53 | 4,067,927 |
| 08 may 2024 | 8.46 | 8.50 | 8.27 | 8.32 | 8.26 | 3,373,045 |
| 07 may 2024 | 8.50 | 8.60 | 8.45 | 8.53 | 8.46 | 3,491,312 |
| 06 may 2024 | 8.39 | 8.60 | 8.32 | 8.55 | 8.48 | 4,925,245 |
| 30 abr 2024 | 10.81 | 10.81 | 10.49 | 10.70 | 10.61 | 3,648,475 |
| 29 abr 2024 | 10.45 | 10.80 | 10.36 | 10.78 | 10.69 | 3,648,000 |
| 26 abr 2024 | 10.22 | 10.57 | 10.12 | 10.40 | 10.32 | 4,686,350 |
| 25 abr 2024 | 10.30 | 10.35 | 10.15 | 10.27 | 10.19 | 3,706,325 |
| 24 abr 2024 | 9.88 | 10.33 | 9.88 | 10.31 | 10.23 | 5,279,309 |
| 23 abr 2024 | 10.00 | 10.12 | 9.78 | 9.86 | 9.78 | 7,002,509 |
| 22 abr 2024 | 9.22 | 10.50 | 9.22 | 10.20 | 10.12 | 8,358,950 |
| 19 abr 2024 | 9.13 | 9.25 | 8.84 | 8.99 | 8.92 | 2,515,884 |
| 18 abr 2024 | 9.42 | 9.48 | 8.89 | 9.18 | 9.11 | 4,383,950 |
| 17 abr 2024 | 8.35 | 9.43 | 8.31 | 9.43 | 9.35 | 4,701,025 |
| 16 abr 2024 | 9.10 | 9.13 | 8.03 | 8.12 | 8.05 | 4,859,675 |
| 15 abr 2024 | 10.22 | 10.29 | 9.00 | 9.16 | 9.09 | 4,469,700 |
| 12 abr 2024 | 10.03 | 10.38 | 10.03 | 10.14 | 10.06 | 2,450,575 |
| 11 abr 2024 | 10.06 | 10.39 | 9.95 | 10.00 | 9.92 | 2,687,650 |
| 10 abr 2024 | 10.65 | 10.68 | 9.93 | 10.10 | 10.02 | 3,138,850 |
| 09 abr 2024 | 10.30 | 10.68 | 10.17 | 10.66 | 10.57 | 3,077,360 |
| 08 abr 2024 | 10.82 | 10.85 | 10.25 | 10.26 | 10.18 | 2,965,427 |
| 03 abr 2024 | 11.18 | 11.27 | 10.65 | 10.80 | 10.71 | 3,833,166 |
| 02 abr 2024 | 11.17 | 11.41 | 11.12 | 11.33 | 11.24 | 3,724,059 |
| 01 abr 2024 | 11.17 | 11.35 | 11.10 | 11.23 | 11.14 | 3,608,700 |
| 29 mar 2024 | 10.82 | 11.11 | 10.77 | 11.11 | 11.02 | 2,252,800 |
| 28 mar 2024 | 10.42 | 10.98 | 10.36 | 10.82 | 10.73 | 4,392,550 |
| 27 mar 2024 | 10.98 | 11.23 | 10.40 | 10.43 | 10.34 | 5,220,165 |
| 26 mar 2024 | 11.25 | 11.56 | 10.72 | 10.94 | 10.85 | 7,531,485 |
| 25 mar 2024 | 12.22 | 12.31 | 11.25 | 11.25 | 11.16 | 9,587,440 |
| 22 mar 2024 | 12.23 | 12.58 | 11.89 | 12.49 | 12.39 | 13,202,079 |
| 21 mar 2024 | 11.75 | 13.88 | 11.72 | 12.77 | 12.67 | 14,182,571 |
| 20 mar 2024 | 11.48 | 11.62 | 11.28 | 11.57 | 11.48 | 3,653,010 |
| 19 mar 2024 | 11.37 | 11.60 | 11.34 | 11.48 | 11.39 | 3,982,008 |
| 18 mar 2024 | 11.22 | 11.44 | 11.15 | 11.42 | 11.33 | 3,716,650 |
| 15 mar 2024 | 10.80 | 11.14 | 10.71 | 11.13 | 11.04 | 3,309,900 |
| 14 mar 2024 | 10.99 | 11.08 | 10.65 | 10.80 | 10.71 | 3,717,900 |
| 13 mar 2024 | 10.84 | 11.29 | 10.79 | 11.10 | 11.01 | 5,008,525 |
| 12 mar 2024 | 10.62 | 10.90 | 10.51 | 10.83 | 10.74 | 3,384,675 |
| 11 mar 2024 | 10.43 | 10.69 | 10.28 | 10.59 | 10.50 | 3,343,200 |
| 08 mar 2024 | 10.42 | 10.48 | 10.10 | 10.45 | 10.36 | 3,168,850 |
| 07 mar 2024 | 10.36 | 10.73 | 10.31 | 10.45 | 10.36 | 4,250,775 |
| 06 mar 2024 | 9.90 | 10.44 | 9.90 | 10.33 | 10.25 | 3,731,893 |
| 05 mar 2024 | 10.24 | 10.30 | 9.89 | 9.97 | 9.89 | 3,833,775 |
| 04 mar 2024 | 10.48 | 10.68 | 10.10 | 10.29 | 10.21 | 4,716,875 |
| 01 mar 2024 | 10.20 | 10.60 | 10.20 | 10.45 | 10.36 | 4,790,350 |
| 29 feb 2024 | 9.68 | 10.29 | 9.68 | 10.20 | 10.12 | 6,228,910 |
| 28 feb 2024 | 10.97 | 11.12 | 9.81 | 9.81 | 9.73 | 6,925,275 |
| 27 feb 2024 | 10.60 | 10.99 | 10.50 | 10.99 | 10.90 | 5,039,787 |
| 26 feb 2024 | 10.24 | 10.96 | 10.13 | 10.71 | 10.62 | 6,854,075 |
| 23 feb 2024 | 10.02 | 10.30 | 9.71 | 10.27 | 10.19 | 7,386,425 |
| 22 feb 2024 | 9.03 | 10.36 | 9.03 | 9.88 | 9.80 | 8,448,937 |
| 21 feb 2024 | 8.58 | 9.25 | 8.50 | 9.00 | 8.93 | 5,911,474 |
| 20 feb 2024 | 8.29 | 8.98 | 8.17 | 8.76 | 8.69 | 6,686,033 |
| 19 feb 2024 | 7.95 | 8.61 | 7.63 | 8.36 | 8.29 | 8,097,524 |
| 08 feb 2024 | 6.85 | 7.64 | 6.22 | 7.48 | 7.42 | 8,747,775 |
| 07 feb 2024 | 7.71 | 7.72 | 6.51 | 6.77 | 6.71 | 7,809,998 |
| 06 feb 2024 | 7.70 | 8.03 | 6.70 | 7.63 | 7.57 | 6,817,445 |
| 05 feb 2024 | 9.12 | 9.15 | 7.58 | 7.81 | 7.75 | 5,482,150 |
| 02 feb 2024 | 10.04 | 10.32 | 8.89 | 9.21 | 9.13 | 3,249,900 |
| 01 feb 2024 | 10.30 | 10.31 | 9.72 | 10.03 | 9.95 | 2,406,575 |
| 31 ene 2024 | 11.10 | 11.20 | 10.09 | 10.20 | 10.12 | 2,642,415 |
| 30 ene 2024 | 11.44 | 11.44 | 10.90 | 10.92 | 10.83 | 1,984,650 |
| 29 ene 2024 | 12.02 | 12.02 | 11.40 | 11.44 | 11.35 | 1,658,400 |
| 26 ene 2024 | 12.00 | 12.15 | 11.86 | 11.87 | 11.77 | 1,721,750 |
| 25 ene 2024 | 11.48 | 12.10 | 11.39 | 12.02 | 11.92 | 2,505,340 |
| *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.