U.S. markets open in 7 hours 11 minutes
F S&P 500
5,543.25 +6.25 (+0.11%) F Dow Jones
39,535.00 +9.00 (+0.02%) F Nasdaq
20,010.00 +37.75 (+0.19%) E-mini Russell 2000 Index Futur
2,045.60 +0.70 (+0.03%) Petróleo
81.27 +0.44 (+0.54%) Oro
2,322.80 -8.00 (-0.34%)
Ningbo Jianan Electronics Co.,Ltd (300880.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 02:04PM CST. Mercado abierto.
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 | 19.35 | 18.49 | 17.93 | 18.49 | 18.49 | 2,374,200 |
| 25 jun 2024 | 18.56 | 18.71 | 17.92 | 18.23 | 18.23 | 3,929,924 |
| 24 jun 2024 | 18.80 | 19.24 | 18.33 | 18.39 | 18.39 | 4,766,204 |
| 21 jun 2024 | 19.35 | 19.56 | 18.96 | 19.05 | 19.05 | 4,708,144 |
| 20 jun 2024 | 19.83 | 20.24 | 19.32 | 19.45 | 19.45 | 6,563,555 |
| 19 jun 2024 | 20.63 | 20.63 | 19.81 | 19.97 | 19.97 | 9,061,286 |
| 18 jun 2024 | 20.51 | 20.96 | 20.21 | 20.79 | 20.79 | 10,558,412 |
| 17 jun 2024 | 19.98 | 20.92 | 19.80 | 20.64 | 20.64 | 12,245,399 |
| 14 jun 2024 | 19.30 | 20.90 | 19.09 | 20.44 | 20.44 | 14,287,827 |
| 13 jun 2024 | 19.03 | 19.68 | 18.96 | 19.30 | 19.30 | 7,662,567 |
| 12 jun 2024 | 18.77 | 19.38 | 18.59 | 19.02 | 19.02 | 5,859,911 |
| 11 jun 2024 | 18.23 | 18.88 | 17.58 | 18.78 | 18.78 | 6,205,792 |
| 07 jun 2024 | 19.37 | 19.58 | 18.00 | 18.43 | 18.43 | 9,400,226 |
| 06 jun 2024 | 19.73 | 20.28 | 18.95 | 19.10 | 19.10 | 8,778,633 |
| 05 jun 2024 | 20.75 | 20.98 | 19.80 | 19.80 | 19.80 | 11,447,017 |
| 04 jun 2024 | 20.04 | 21.31 | 19.05 | 21.30 | 21.30 | 15,920,387 |
| 03 jun 2024 | 20.42 | 20.76 | 19.79 | 20.04 | 20.04 | 10,337,395 |
| 31 may 2024 | 20.28 | 21.08 | 19.94 | 20.74 | 20.74 | 13,637,652 |
| 30 may 2024 | 21.29 | 21.84 | 20.38 | 20.38 | 20.38 | 13,888,932 |
| 29 may 2024 | 21.00 | 22.50 | 20.95 | 21.58 | 21.58 | 19,741,467 |
| 28 may 2024 | 19.81 | 24.11 | 19.80 | 23.00 | 23.00 | 26,708,292 |
| 27 may 2024 | 20.30 | 20.76 | 19.64 | 20.28 | 20.28 | 19,773,189 |
| 24 may 2024 | 18.18 | 21.00 | 18.18 | 20.35 | 20.35 | 23,936,184 |
| 23 may 2024 | 18.13 | 18.18 | 17.81 | 17.91 | 17.91 | 4,750,996 |
| 22 may 2024 | 18.31 | 18.54 | 18.00 | 18.25 | 18.25 | 5,496,786 |
| 21 may 2024 | 18.55 | 18.60 | 18.22 | 18.27 | 18.27 | 5,527,535 |
| 20 may 2024 | 18.25 | 18.99 | 18.01 | 18.85 | 18.85 | 8,691,040 |
| 17 may 2024 | 18.00 | 18.59 | 17.95 | 18.37 | 18.37 | 8,383,839 |
| 16 may 2024 | 18.24 | 18.86 | 17.84 | 17.99 | 17.99 | 11,130,996 |
| 15 may 2024 | 19.51 | 20.58 | 18.59 | 18.59 | 18.59 | 15,720,403 |
| 14 may 2024 | 19.00 | 21.76 | 18.76 | 20.09 | 20.09 | 19,342,674 |
| 13 may 2024 | 19.07 | 20.01 | 18.37 | 19.80 | 19.80 | 17,039,809 |
| 10 may 2024 | 17.95 | 19.75 | 17.53 | 19.07 | 19.07 | 16,734,597 |
| 09 may 2024 | 17.52 | 18.55 | 17.52 | 18.00 | 18.00 | 8,697,378 |
| 08 may 2024 | 17.38 | 18.95 | 17.15 | 17.78 | 17.78 | 11,058,612 |
| 07 may 2024 | 17.22 | 17.38 | 17.08 | 17.25 | 17.25 | 3,251,228 |
| 06 may 2024 | 17.40 | 17.55 | 17.17 | 17.22 | 17.22 | 4,071,939 |
| 30 abr 2024 | 17.21 | 17.34 | 16.70 | 17.02 | 17.02 | 4,082,484 |
| 29 abr 2024 | 16.11 | 17.19 | 16.11 | 16.99 | 16.99 | 6,964,721 |
| 26 abr 2024 | 15.85 | 17.10 | 15.45 | 16.20 | 16.20 | 8,120,382 |
| 25 abr 2024 | 14.95 | 15.30 | 14.91 | 15.24 | 15.24 | 2,199,299 |
| 24 abr 2024 | 14.55 | 15.07 | 14.46 | 15.06 | 15.06 | 2,428,064 |
| 23 abr 2024 | 14.29 | 14.60 | 14.29 | 14.54 | 14.54 | 1,803,784 |
| 22 abr 2024 | 14.30 | 14.60 | 13.85 | 14.44 | 14.44 | 2,200,808 |
| 19 abr 2024 | 14.52 | 14.72 | 14.31 | 14.46 | 14.46 | 2,073,110 |
| 18 abr 2024 | 14.70 | 14.93 | 14.35 | 14.60 | 14.60 | 2,625,583 |
| 17 abr 2024 | 13.79 | 14.66 | 13.79 | 14.65 | 14.65 | 4,149,333 |
| 16 abr 2024 | 14.74 | 14.74 | 13.25 | 13.47 | 13.47 | 4,320,016 |
| 15 abr 2024 | 15.63 | 15.88 | 14.46 | 14.75 | 14.75 | 3,812,376 |
| 12 abr 2024 | 15.76 | 16.56 | 15.45 | 15.82 | 15.82 | 3,145,751 |
| 11 abr 2024 | 15.64 | 16.08 | 15.31 | 15.77 | 15.77 | 2,837,305 |
| 10 abr 2024 | 16.05 | 16.14 | 15.29 | 15.50 | 15.50 | 2,712,108 |
| 09 abr 2024 | 15.99 | 16.31 | 15.82 | 16.06 | 16.06 | 2,779,255 |
| 08 abr 2024 | 16.56 | 17.22 | 15.80 | 15.85 | 15.85 | 5,642,329 |
| 03 abr 2024 | 17.01 | 17.07 | 16.41 | 16.57 | 16.57 | 2,754,660 |
| 02 abr 2024 | 17.07 | 17.34 | 16.88 | 17.00 | 17.00 | 3,495,181 |
| 01 abr 2024 | 16.48 | 17.62 | 16.48 | 17.11 | 17.11 | 5,674,389 |
| 29 mar 2024 | 16.28 | 16.58 | 16.16 | 16.34 | 16.34 | 1,171,800 |
| 28 mar 2024 | 15.78 | 16.48 | 15.78 | 16.28 | 16.28 | 2,660,505 |
| 27 mar 2024 | 16.89 | 16.96 | 15.79 | 15.79 | 15.79 | 3,134,028 |
| 26 mar 2024 | 16.47 | 16.98 | 16.41 | 16.79 | 16.79 | 3,036,067 |
| 25 mar 2024 | 16.98 | 17.20 | 16.51 | 16.60 | 16.60 | 3,361,912 |
| 22 mar 2024 | 17.28 | 17.35 | 16.80 | 17.07 | 17.07 | 3,291,891 |
| 21 mar 2024 | 17.44 | 17.53 | 16.83 | 17.23 | 17.23 | 4,790,514 |
| 20 mar 2024 | 17.14 | 17.70 | 17.00 | 17.40 | 17.40 | 5,424,743 |
| 19 mar 2024 | 16.96 | 17.33 | 16.78 | 17.07 | 17.07 | 4,000,398 |
| 18 mar 2024 | 16.93 | 17.00 | 16.70 | 16.96 | 16.96 | 3,562,375 |
| 15 mar 2024 | 16.44 | 16.78 | 16.20 | 16.77 | 16.77 | 3,117,079 |
| 14 mar 2024 | 16.88 | 16.88 | 16.21 | 16.45 | 16.45 | 4,106,113 |
| 13 mar 2024 | 16.72 | 17.13 | 16.66 | 16.78 | 16.78 | 3,963,247 |
| 12 mar 2024 | 16.90 | 17.49 | 16.70 | 16.87 | 16.87 | 6,057,237 |
| 11 mar 2024 | 16.42 | 17.25 | 16.30 | 16.92 | 16.92 | 6,278,473 |
| 08 mar 2024 | 16.54 | 16.67 | 16.04 | 16.35 | 16.35 | 4,777,847 |
| 07 mar 2024 | 17.16 | 17.35 | 16.17 | 16.40 | 16.40 | 7,811,539 |
| 06 mar 2024 | 16.25 | 17.99 | 16.12 | 17.16 | 17.16 | 12,043,937 |
| 05 mar 2024 | 15.69 | 16.99 | 15.55 | 16.69 | 16.69 | 10,000,377 |
| 04 mar 2024 | 16.02 | 16.19 | 15.42 | 15.96 | 15.96 | 7,341,996 |
| 01 mar 2024 | 15.01 | 16.68 | 14.95 | 16.09 | 16.09 | 9,929,579 |
| 29 feb 2024 | 14.29 | 15.11 | 14.29 | 15.03 | 15.03 | 5,798,304 |
| 28 feb 2024 | 15.99 | 16.28 | 14.39 | 14.39 | 14.39 | 9,755,643 |
| 27 feb 2024 | 15.40 | 15.69 | 15.09 | 15.63 | 15.63 | 8,752,631 |
| 26 feb 2024 | 15.20 | 16.33 | 14.77 | 15.71 | 15.71 | 10,536,992 |
| 23 feb 2024 | 14.00 | 14.68 | 13.78 | 14.59 | 14.59 | 5,651,228 |
| 22 feb 2024 | 13.45 | 13.92 | 13.32 | 13.86 | 13.86 | 5,108,736 |
| 21 feb 2024 | 12.94 | 13.90 | 12.82 | 13.38 | 13.38 | 5,890,810 |
| 20 feb 2024 | 12.78 | 13.08 | 12.48 | 13.08 | 13.08 | 3,994,567 |
| 19 feb 2024 | 12.43 | 13.37 | 12.43 | 12.84 | 12.84 | 6,563,482 |
| 08 feb 2024 | 10.48 | 12.43 | 10.48 | 12.42 | 12.42 | 7,745,560 |
| 07 feb 2024 | 11.64 | 11.88 | 10.70 | 10.83 | 10.83 | 7,352,744 |
| 06 feb 2024 | 10.90 | 11.95 | 10.04 | 11.79 | 11.79 | 7,653,261 |
| 05 feb 2024 | 12.63 | 12.80 | 10.77 | 11.21 | 11.21 | 5,673,924 |
| 02 feb 2024 | 13.78 | 14.03 | 12.32 | 12.81 | 12.81 | 4,532,853 |
| 01 feb 2024 | 13.80 | 14.04 | 13.42 | 13.73 | 13.73 | 2,529,180 |
| 31 ene 2024 | 14.80 | 14.90 | 13.80 | 13.84 | 13.84 | 2,787,400 |
| 30 ene 2024 | 15.05 | 15.54 | 14.78 | 14.80 | 14.80 | 2,123,304 |
| 29 ene 2024 | 15.96 | 16.05 | 15.30 | 15.32 | 15.32 | 1,835,624 |
| 26 ene 2024 | 16.13 | 16.38 | 15.81 | 15.85 | 15.85 | 2,041,820 |
| 25 ene 2024 | 15.78 | 16.15 | 15.50 | 16.13 | 16.13 | 3,292,260 |
| 24 ene 2024 | 15.64 | 15.91 | 14.97 | 15.69 | 15.69 | 2,712,213 |
| 23 ene 2024 | 15.47 | 15.83 | 15.38 | 15.63 | 15.63 | 2,611,990 |
| *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.