Shengtak New Material Co., Ltd (300881.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 | 25.18 | 26.09 | 25.00 | 25.69 | 25.69 | 1,766,130 |
| 27 jun 2024 | 25.18 | 25.77 | 25.00 | 25.02 | 25.02 | 1,087,690 |
| 26 jun 2024 | 24.96 | 25.78 | 24.67 | 25.67 | 25.67 | 1,334,950 |
| 25 jun 2024 | 24.99 | 25.27 | 24.75 | 24.81 | 24.81 | 720,180 |
| 24 jun 2024 | 25.55 | 25.55 | 24.84 | 25.02 | 25.02 | 1,189,498 |
| 21 jun 2024 | 25.10 | 25.82 | 24.94 | 25.66 | 25.66 | 964,800 |
| 20 jun 2024 | 25.48 | 25.64 | 25.20 | 25.20 | 25.20 | 840,170 |
| 19 jun 2024 | 25.69 | 25.69 | 25.36 | 25.58 | 25.58 | 859,354 |
| 18 jun 2024 | 25.21 | 25.69 | 25.20 | 25.53 | 25.53 | 1,041,670 |
| 17 jun 2024 | 25.49 | 25.84 | 25.12 | 25.30 | 25.30 | 1,379,150 |
| 14 jun 2024 | 25.58 | 26.03 | 25.28 | 25.92 | 25.92 | 1,526,720 |
| 13 jun 2024 | 25.34 | 25.73 | 25.25 | 25.41 | 25.41 | 909,898 |
| 12 jun 2024 | 25.38 | 25.50 | 25.26 | 25.37 | 25.37 | 928,339 |
| 11 jun 2024 | 24.71 | 25.42 | 24.13 | 25.38 | 25.38 | 1,167,653 |
| 07 jun 2024 | 24.65 | 24.85 | 24.24 | 24.71 | 24.71 | 1,263,370 |
| 06 jun 2024 | 25.20 | 25.59 | 23.98 | 24.20 | 24.20 | 2,353,922 |
| 05 jun 2024 | 26.09 | 26.18 | 25.32 | 25.36 | 25.36 | 1,472,668 |
| 04 jun 2024 | 25.57 | 26.08 | 24.90 | 26.00 | 26.00 | 1,929,010 |
| 03 jun 2024 | 26.00 | 26.13 | 25.26 | 25.55 | 25.55 | 2,797,210 |
| 31 may 2024 | 27.40 | 27.85 | 26.41 | 26.41 | 26.41 | 3,803,812 |
| 30 may 2024 | 28.40 | 30.30 | 27.31 | 27.66 | 27.66 | 4,543,329 |
| 30 may 2024 | 0.552836 Dividendo | |||||
| 29 may 2024 | 28.80 | 28.92 | 28.13 | 28.52 | 27.97 | 2,669,756 |
| 28 may 2024 | 27.40 | 29.20 | 27.40 | 29.12 | 28.56 | 3,953,437 |
| 27 may 2024 | 27.17 | 28.15 | 27.00 | 27.73 | 27.19 | 2,743,257 |
| 24 may 2024 | 28.74 | 29.20 | 27.52 | 27.70 | 27.16 | 3,974,780 |
| 23 may 2024 | 29.31 | 30.30 | 27.89 | 28.28 | 27.73 | 5,463,046 |
| 22 may 2024 | 28.39 | 31.28 | 28.12 | 30.00 | 29.42 | 7,121,820 |
| 21 may 2024 | 27.58 | 28.65 | 27.26 | 28.65 | 28.09 | 5,163,213 |
| 20 may 2024 | 26.17 | 28.17 | 25.87 | 27.98 | 27.44 | 6,340,710 |
| 17 may 2024 | 26.50 | 26.74 | 25.82 | 26.25 | 25.74 | 4,396,240 |
| 16 may 2024 | 25.60 | 27.67 | 25.20 | 27.29 | 26.76 | 5,641,141 |
| 15 may 2024 | 26.12 | 26.13 | 25.16 | 25.43 | 24.94 | 1,604,440 |
| 14 may 2024 | 25.90 | 26.50 | 25.82 | 26.09 | 25.58 | 1,259,330 |
| 13 may 2024 | 26.80 | 26.80 | 25.86 | 25.92 | 25.42 | 1,851,250 |
| 10 may 2024 | 26.43 | 27.17 | 26.38 | 26.62 | 26.10 | 2,605,300 |
| 09 may 2024 | 25.96 | 26.57 | 25.78 | 26.37 | 25.86 | 1,888,430 |
| 08 may 2024 | 27.10 | 27.10 | 25.62 | 25.96 | 25.46 | 2,926,810 |
| 07 may 2024 | 27.25 | 27.27 | 26.69 | 27.11 | 26.58 | 2,360,691 |
| 06 may 2024 | 25.86 | 27.50 | 25.82 | 27.18 | 26.65 | 4,460,173 |
| 30 abr 2024 | 25.57 | 25.78 | 25.35 | 25.59 | 25.09 | 1,912,510 |
| 29 abr 2024 | 25.33 | 25.85 | 25.09 | 25.61 | 25.11 | 2,419,046 |
| 26 abr 2024 | 25.38 | 25.52 | 25.01 | 25.25 | 24.76 | 2,382,331 |
| 25 abr 2024 | 25.45 | 25.73 | 25.15 | 25.68 | 25.18 | 2,054,482 |
| 24 abr 2024 | 25.84 | 25.84 | 24.81 | 25.48 | 24.99 | 2,860,820 |
| 23 abr 2024 | 27.00 | 27.00 | 25.40 | 25.87 | 25.37 | 4,561,881 |
| 22 abr 2024 | 26.17 | 28.31 | 25.36 | 27.50 | 26.97 | 4,401,220 |
| 19 abr 2024 | 25.89 | 27.25 | 25.80 | 26.48 | 25.97 | 3,916,770 |
| 18 abr 2024 | 26.25 | 26.62 | 25.52 | 26.18 | 25.67 | 3,100,041 |
| 17 abr 2024 | 25.78 | 26.90 | 25.61 | 26.85 | 26.33 | 3,902,622 |
| 16 abr 2024 | 25.44 | 26.40 | 24.74 | 25.31 | 24.82 | 3,586,821 |
| 15 abr 2024 | 26.30 | 26.74 | 24.61 | 25.42 | 24.93 | 4,024,032 |
| 12 abr 2024 | 26.18 | 27.60 | 25.80 | 27.00 | 26.48 | 4,192,007 |
| 11 abr 2024 | 25.50 | 26.71 | 25.22 | 25.98 | 25.48 | 2,960,730 |
| 10 abr 2024 | 25.80 | 26.31 | 25.39 | 25.99 | 25.49 | 2,344,378 |
| 09 abr 2024 | 26.04 | 26.60 | 25.20 | 25.79 | 25.29 | 3,140,971 |
| 08 abr 2024 | 25.95 | 27.48 | 25.75 | 26.65 | 26.13 | 4,583,469 |
| 03 abr 2024 | 27.11 | 27.51 | 26.15 | 26.32 | 25.81 | 5,125,155 |
| 02 abr 2024 | 27.76 | 29.50 | 26.93 | 27.73 | 27.19 | 5,511,209 |
| 01 abr 2024 | 26.82 | 28.70 | 26.52 | 27.55 | 27.02 | 5,023,012 |
| 29 mar 2024 | 25.50 | 27.97 | 25.50 | 26.82 | 26.30 | 4,699,550 |
| 28 mar 2024 | 26.17 | 26.96 | 25.15 | 25.71 | 25.21 | 6,860,889 |
| 27 mar 2024 | 28.98 | 29.00 | 26.14 | 26.65 | 26.13 | 9,615,052 |
| 26 mar 2024 | 23.40 | 25.50 | 23.02 | 25.15 | 24.66 | 4,160,813 |
| 25 mar 2024 | 23.39 | 24.56 | 22.90 | 23.75 | 23.29 | 3,840,447 |
| 22 mar 2024 | 24.04 | 24.55 | 23.23 | 23.40 | 22.95 | 2,938,516 |
| 21 mar 2024 | 25.18 | 25.43 | 23.64 | 24.16 | 23.69 | 4,786,436 |
| 20 mar 2024 | 25.72 | 26.10 | 25.09 | 25.60 | 25.10 | 4,748,482 |
| 19 mar 2024 | 25.00 | 28.25 | 24.33 | 26.39 | 25.88 | 8,313,204 |
| 18 mar 2024 | 24.94 | 25.60 | 24.13 | 24.60 | 24.12 | 7,021,330 |
| 15 mar 2024 | 20.51 | 24.82 | 20.31 | 24.82 | 24.34 | 7,751,444 |
| 14 mar 2024 | 20.24 | 20.87 | 20.24 | 20.68 | 20.28 | 2,819,887 |
| 13 mar 2024 | 20.11 | 20.36 | 19.97 | 20.28 | 19.89 | 1,868,020 |
| 12 mar 2024 | 20.20 | 20.38 | 19.81 | 20.28 | 19.89 | 2,258,948 |
| 11 mar 2024 | 19.95 | 20.42 | 19.72 | 20.31 | 19.92 | 2,585,048 |
| 08 mar 2024 | 20.68 | 21.18 | 20.00 | 20.41 | 20.01 | 4,212,434 |
| 07 mar 2024 | 20.06 | 22.14 | 20.06 | 20.90 | 20.49 | 6,215,675 |
| 06 mar 2024 | 19.00 | 20.43 | 18.90 | 19.91 | 19.52 | 3,983,147 |
| 05 mar 2024 | 19.16 | 19.16 | 18.73 | 18.84 | 18.47 | 1,674,730 |
| 04 mar 2024 | 19.43 | 19.69 | 18.70 | 19.17 | 18.80 | 2,038,120 |
| 01 mar 2024 | 19.83 | 20.16 | 19.17 | 19.45 | 19.07 | 2,445,720 |
| 29 feb 2024 | 18.01 | 19.83 | 17.96 | 19.75 | 19.37 | 3,447,121 |
| 28 feb 2024 | 20.49 | 21.10 | 18.28 | 18.29 | 17.94 | 3,347,322 |
| 27 feb 2024 | 19.85 | 20.43 | 19.30 | 20.43 | 20.03 | 1,784,433 |
| 26 feb 2024 | 19.75 | 20.50 | 19.47 | 20.11 | 19.72 | 1,829,460 |
| 23 feb 2024 | 18.92 | 19.42 | 18.77 | 19.39 | 19.01 | 1,668,717 |
| 22 feb 2024 | 18.40 | 18.94 | 18.18 | 18.82 | 18.46 | 1,239,634 |
| 21 feb 2024 | 17.80 | 19.23 | 17.30 | 18.44 | 18.08 | 1,747,120 |
| 20 feb 2024 | 17.85 | 18.15 | 16.88 | 17.99 | 17.64 | 1,424,625 |
| 19 feb 2024 | 17.04 | 18.67 | 17.04 | 17.91 | 17.56 | 3,297,402 |
| 08 feb 2024 | 14.82 | 17.00 | 14.30 | 16.75 | 16.43 | 3,667,111 |
| 07 feb 2024 | 15.85 | 15.85 | 14.51 | 14.81 | 14.52 | 2,811,624 |
| 06 feb 2024 | 15.45 | 16.22 | 13.92 | 15.65 | 15.35 | 3,347,588 |
| 05 feb 2024 | 18.31 | 18.32 | 15.22 | 15.60 | 15.30 | 2,918,700 |
| 02 feb 2024 | 19.99 | 20.09 | 17.55 | 18.33 | 17.97 | 1,930,820 |
| 01 feb 2024 | 19.87 | 19.98 | 18.84 | 19.38 | 19.00 | 1,688,731 |
| 31 ene 2024 | 20.96 | 21.29 | 19.87 | 19.93 | 19.54 | 1,639,950 |
| 30 ene 2024 | 21.88 | 21.90 | 20.91 | 20.93 | 20.52 | 1,173,560 |
| 29 ene 2024 | 22.82 | 23.21 | 21.89 | 22.10 | 21.67 | 1,275,640 |
| 26 ene 2024 | 23.01 | 23.60 | 22.81 | 22.82 | 22.38 | 1,217,958 |
| *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.