Winner Medical Co., Ltd. (300888.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 | 25.21 | 25.85 | 25.20 | 25.30 | 25.30 | 2,492,740 |
| 27 jun 2024 | 25.74 | 25.96 | 25.10 | 25.21 | 25.21 | 1,971,400 |
| 26 jun 2024 | 25.14 | 25.85 | 25.07 | 25.80 | 25.80 | 1,836,798 |
| 25 jun 2024 | 24.90 | 25.53 | 24.90 | 25.20 | 25.20 | 2,195,831 |
| 24 jun 2024 | 25.76 | 25.76 | 24.81 | 24.96 | 24.96 | 2,852,711 |
| 21 jun 2024 | 26.52 | 26.65 | 25.64 | 25.93 | 25.93 | 4,579,520 |
| 20 jun 2024 | 26.82 | 26.94 | 26.40 | 26.43 | 26.43 | 2,039,579 |
| 19 jun 2024 | 27.47 | 27.56 | 26.81 | 26.82 | 26.82 | 1,828,080 |
| 18 jun 2024 | 27.39 | 27.58 | 27.25 | 27.47 | 27.47 | 1,334,706 |
| 17 jun 2024 | 27.30 | 27.47 | 27.04 | 27.40 | 27.40 | 1,796,939 |
| 14 jun 2024 | 27.87 | 27.87 | 26.79 | 27.42 | 27.42 | 4,748,823 |
| 13 jun 2024 | 28.95 | 28.95 | 27.81 | 27.93 | 27.93 | 3,709,918 |
| 12 jun 2024 | 29.12 | 29.35 | 28.74 | 28.89 | 28.89 | 1,955,000 |
| 11 jun 2024 | 28.59 | 29.34 | 28.30 | 29.21 | 29.21 | 1,716,248 |
| 07 jun 2024 | 28.70 | 28.98 | 28.40 | 28.61 | 28.61 | 1,421,440 |
| 06 jun 2024 | 29.26 | 29.50 | 28.50 | 28.61 | 28.61 | 2,349,824 |
| 05 jun 2024 | 29.31 | 29.79 | 29.19 | 29.19 | 29.19 | 1,992,540 |
| 04 jun 2024 | 28.91 | 29.36 | 28.75 | 29.30 | 29.30 | 1,685,120 |
| 04 jun 2024 | 0.5 Dividendo | |||||
| 03 jun 2024 | 29.72 | 29.92 | 29.22 | 29.40 | 28.90 | 1,833,613 |
| 31 may 2024 | 29.98 | 30.15 | 29.75 | 29.82 | 29.31 | 1,667,986 |
| 30 may 2024 | 29.22 | 30.25 | 28.97 | 29.96 | 29.45 | 4,647,926 |
| 29 may 2024 | 29.22 | 29.65 | 29.18 | 29.24 | 28.74 | 1,509,980 |
| 28 may 2024 | 29.63 | 29.63 | 29.16 | 29.35 | 28.85 | 1,792,207 |
| 27 may 2024 | 29.81 | 30.01 | 29.11 | 29.65 | 29.15 | 2,116,574 |
| 24 may 2024 | 29.95 | 30.24 | 29.73 | 29.74 | 29.23 | 1,774,660 |
| 23 may 2024 | 30.20 | 30.55 | 30.03 | 30.09 | 29.58 | 2,779,860 |
| 22 may 2024 | 30.93 | 31.65 | 30.61 | 30.82 | 30.30 | 3,517,801 |
| 21 may 2024 | 30.35 | 30.77 | 30.13 | 30.48 | 29.96 | 2,264,700 |
| 20 may 2024 | 30.25 | 30.62 | 30.23 | 30.31 | 29.79 | 2,287,690 |
| 17 may 2024 | 30.10 | 30.34 | 29.91 | 30.23 | 29.72 | 2,389,080 |
| 16 may 2024 | 30.50 | 30.66 | 30.02 | 30.10 | 29.59 | 2,286,118 |
| 15 may 2024 | 30.55 | 30.84 | 30.33 | 30.40 | 29.88 | 1,973,022 |
| 14 may 2024 | 30.58 | 30.94 | 30.40 | 30.60 | 30.08 | 2,252,710 |
| 13 may 2024 | 31.01 | 31.15 | 30.36 | 30.54 | 30.02 | 3,121,020 |
| 10 may 2024 | 31.60 | 31.74 | 30.95 | 31.26 | 30.73 | 3,363,700 |
| 09 may 2024 | 31.00 | 32.07 | 30.95 | 31.50 | 30.96 | 4,599,055 |
| 08 may 2024 | 31.40 | 31.64 | 31.02 | 31.02 | 30.49 | 2,509,174 |
| 07 may 2024 | 31.80 | 31.99 | 31.11 | 31.45 | 30.92 | 4,673,499 |
| 06 may 2024 | 31.68 | 32.07 | 31.26 | 31.77 | 31.23 | 4,124,516 |
| 30 abr 2024 | 31.76 | 31.77 | 31.25 | 31.30 | 30.77 | 3,325,579 |
| 29 abr 2024 | 31.01 | 32.47 | 31.01 | 31.78 | 31.24 | 6,099,918 |
| 26 abr 2024 | 30.71 | 31.38 | 30.25 | 31.30 | 30.77 | 6,097,665 |
| 25 abr 2024 | 31.68 | 31.68 | 30.68 | 30.83 | 30.31 | 6,821,373 |
| 24 abr 2024 | 33.79 | 33.86 | 33.39 | 33.79 | 33.22 | 1,210,307 |
| 23 abr 2024 | 33.68 | 34.05 | 33.35 | 33.90 | 33.32 | 1,403,133 |
| 22 abr 2024 | 33.39 | 34.15 | 33.16 | 33.64 | 33.07 | 1,496,782 |
| 19 abr 2024 | 33.80 | 34.13 | 33.38 | 33.39 | 32.82 | 1,604,845 |
| 18 abr 2024 | 33.70 | 34.49 | 33.39 | 34.05 | 33.47 | 1,644,720 |
| 17 abr 2024 | 33.15 | 33.95 | 33.15 | 33.92 | 33.34 | 1,714,711 |
| 16 abr 2024 | 33.64 | 34.02 | 33.10 | 33.10 | 32.54 | 1,775,460 |
| 15 abr 2024 | 33.42 | 34.06 | 33.03 | 33.86 | 33.28 | 1,813,552 |
| 12 abr 2024 | 33.53 | 33.82 | 33.22 | 33.29 | 32.72 | 1,218,339 |
| 11 abr 2024 | 33.78 | 33.95 | 33.48 | 33.50 | 32.93 | 1,286,020 |
| 10 abr 2024 | 34.33 | 34.58 | 33.51 | 33.78 | 33.21 | 1,574,270 |
| 09 abr 2024 | 33.97 | 34.51 | 33.78 | 34.48 | 33.89 | 1,374,618 |
| 08 abr 2024 | 34.54 | 34.77 | 33.83 | 33.83 | 33.25 | 1,621,919 |
| 03 abr 2024 | 34.75 | 35.00 | 34.41 | 34.70 | 34.11 | 1,244,100 |
| 02 abr 2024 | 35.36 | 35.50 | 34.60 | 34.75 | 34.16 | 2,122,551 |
| 01 abr 2024 | 34.30 | 35.51 | 34.30 | 35.35 | 34.75 | 1,856,775 |
| 29 mar 2024 | 34.69 | 34.74 | 34.04 | 34.40 | 33.81 | 982,500 |
| 28 mar 2024 | 34.52 | 35.27 | 34.34 | 34.65 | 34.06 | 1,850,550 |
| 27 mar 2024 | 35.39 | 35.70 | 34.55 | 34.55 | 33.96 | 1,613,236 |
| 26 mar 2024 | 34.98 | 35.94 | 34.75 | 35.38 | 34.78 | 2,370,670 |
| 25 mar 2024 | 35.63 | 35.96 | 34.97 | 34.99 | 34.39 | 1,936,610 |
| 22 mar 2024 | 36.85 | 36.95 | 35.73 | 35.86 | 35.25 | 2,536,770 |
| 21 mar 2024 | 37.46 | 37.60 | 36.67 | 36.96 | 36.33 | 2,643,757 |
| 20 mar 2024 | 36.14 | 37.65 | 36.13 | 37.37 | 36.73 | 4,223,656 |
| 19 mar 2024 | 36.30 | 36.37 | 36.10 | 36.14 | 35.53 | 1,541,600 |
| 18 mar 2024 | 36.47 | 36.48 | 36.00 | 36.42 | 35.80 | 2,154,607 |
| 15 mar 2024 | 35.96 | 36.45 | 35.90 | 36.36 | 35.74 | 1,686,516 |
| 14 mar 2024 | 36.61 | 37.46 | 36.06 | 36.28 | 35.66 | 2,061,479 |
| 13 mar 2024 | 36.60 | 37.47 | 36.30 | 36.61 | 35.99 | 3,307,680 |
| 12 mar 2024 | 35.97 | 36.65 | 35.96 | 36.61 | 35.99 | 3,039,892 |
| 11 mar 2024 | 35.10 | 36.01 | 34.98 | 36.00 | 35.39 | 2,665,829 |
| 08 mar 2024 | 35.22 | 35.54 | 34.95 | 35.28 | 34.68 | 2,020,515 |
| 07 mar 2024 | 35.49 | 36.11 | 35.31 | 35.31 | 34.71 | 2,748,478 |
| 06 mar 2024 | 34.94 | 35.86 | 34.94 | 35.54 | 34.94 | 3,103,676 |
| 05 mar 2024 | 35.36 | 35.40 | 34.84 | 35.04 | 34.44 | 2,459,365 |
| 04 mar 2024 | 35.37 | 35.95 | 34.95 | 35.46 | 34.86 | 2,869,660 |
| 01 mar 2024 | 35.67 | 35.75 | 35.20 | 35.47 | 34.87 | 2,404,770 |
| 29 feb 2024 | 34.36 | 35.67 | 34.35 | 35.67 | 35.06 | 3,661,740 |
| 28 feb 2024 | 35.42 | 36.16 | 34.61 | 34.70 | 34.11 | 4,738,390 |
| 27 feb 2024 | 34.70 | 35.38 | 34.56 | 35.38 | 34.78 | 3,316,665 |
| 26 feb 2024 | 35.32 | 35.60 | 34.80 | 34.92 | 34.33 | 4,222,336 |
| 23 feb 2024 | 35.30 | 35.32 | 34.69 | 35.16 | 34.56 | 4,007,676 |
| 22 feb 2024 | 34.80 | 35.38 | 34.60 | 35.31 | 34.71 | 3,561,284 |
| 21 feb 2024 | 35.00 | 36.16 | 34.61 | 35.03 | 34.43 | 5,414,220 |
| 20 feb 2024 | 35.65 | 36.56 | 34.44 | 34.44 | 33.85 | 4,625,163 |
| 19 feb 2024 | 37.70 | 37.70 | 35.70 | 36.06 | 35.45 | 6,023,507 |
| 08 feb 2024 | 38.11 | 39.79 | 37.43 | 37.72 | 37.08 | 6,741,496 |
| 07 feb 2024 | 34.20 | 38.28 | 34.01 | 38.24 | 37.59 | 6,583,860 |
| 06 feb 2024 | 30.97 | 34.50 | 30.58 | 34.21 | 33.63 | 4,351,090 |
| 05 feb 2024 | 30.35 | 32.20 | 29.25 | 31.20 | 30.67 | 3,946,135 |
| 02 feb 2024 | 32.18 | 32.18 | 30.00 | 30.79 | 30.27 | 2,986,155 |
| 01 feb 2024 | 30.50 | 32.29 | 30.50 | 31.73 | 31.19 | 3,677,351 |
| 31 ene 2024 | 32.25 | 32.90 | 30.59 | 30.89 | 30.36 | 5,646,060 |
| 30 ene 2024 | 34.76 | 35.18 | 34.17 | 34.17 | 33.59 | 1,250,480 |
| 29 ene 2024 | 35.21 | 35.49 | 34.56 | 34.80 | 34.21 | 1,567,400 |
| 26 ene 2024 | 36.16 | 36.60 | 34.93 | 35.10 | 34.50 | 2,531,881 |
| *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.