U.S. markets open in 1 hour 29 minutes
F S&P 500
5,533.75 -3.25 (-0.06%) F Dow Jones
39,429.00 -97.00 (-0.25%) F Nasdaq
19,987.00 +14.75 (+0.07%) E-mini Russell 2000 Index Futur
2,034.80 -10.10 (-0.49%) Petróleo
81.30 +0.47 (+0.58%) Oro
2,324.40 -6.40 (-0.27%)
Zhonghong Pulin Medical Products Co., Ltd. (300981.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 | 10.32 | 10.47 | 9.94 | 10.41 | 10.41 | 2,816,862 |
| 25 jun 2024 | 10.01 | 10.16 | 9.93 | 10.04 | 10.04 | 1,879,317 |
| 24 jun 2024 | 10.40 | 10.41 | 9.92 | 9.96 | 9.96 | 2,528,340 |
| 21 jun 2024 | 10.32 | 10.58 | 10.23 | 10.46 | 10.46 | 1,880,071 |
| 20 jun 2024 | 10.44 | 10.65 | 10.30 | 10.31 | 10.31 | 2,103,881 |
| 19 jun 2024 | 10.56 | 10.69 | 10.44 | 10.46 | 10.46 | 1,238,453 |
| 18 jun 2024 | 10.49 | 10.60 | 10.38 | 10.56 | 10.56 | 1,188,892 |
| 17 jun 2024 | 10.62 | 10.67 | 10.41 | 10.53 | 10.53 | 1,439,208 |
| 14 jun 2024 | 10.72 | 10.72 | 10.49 | 10.62 | 10.62 | 1,725,228 |
| 13 jun 2024 | 10.75 | 10.80 | 10.56 | 10.65 | 10.65 | 1,687,432 |
| 12 jun 2024 | 10.55 | 10.80 | 10.50 | 10.76 | 10.76 | 1,820,478 |
| 11 jun 2024 | 10.59 | 10.70 | 10.29 | 10.57 | 10.57 | 2,272,676 |
| 07 jun 2024 | 10.22 | 10.77 | 10.22 | 10.60 | 10.60 | 2,902,824 |
| 06 jun 2024 | 10.80 | 10.85 | 10.10 | 10.23 | 10.23 | 4,114,204 |
| 05 jun 2024 | 10.95 | 11.10 | 10.75 | 10.80 | 10.80 | 1,971,058 |
| 04 jun 2024 | 11.06 | 11.06 | 10.81 | 10.91 | 10.91 | 2,469,124 |
| 03 jun 2024 | 11.58 | 11.58 | 10.97 | 11.06 | 11.06 | 2,308,532 |
| 31 may 2024 | 11.32 | 11.56 | 11.32 | 11.51 | 11.51 | 1,597,458 |
| 30 may 2024 | 11.32 | 11.56 | 11.26 | 11.33 | 11.33 | 1,593,198 |
| 29 may 2024 | 11.45 | 11.60 | 11.35 | 11.49 | 11.49 | 1,149,606 |
| 28 may 2024 | 11.48 | 11.65 | 11.31 | 11.51 | 11.51 | 1,820,826 |
| 27 may 2024 | 11.55 | 11.61 | 11.32 | 11.54 | 11.54 | 2,279,959 |
| 24 may 2024 | 11.62 | 11.80 | 11.52 | 11.52 | 11.52 | 1,575,193 |
| 23 may 2024 | 12.08 | 12.08 | 11.56 | 11.61 | 11.61 | 2,210,798 |
| 22 may 2024 | 12.20 | 12.29 | 11.99 | 12.05 | 12.05 | 2,012,696 |
| 21 may 2024 | 12.16 | 12.24 | 11.98 | 12.12 | 12.12 | 1,906,960 |
| 20 may 2024 | 12.08 | 12.27 | 12.07 | 12.16 | 12.16 | 2,374,506 |
| 17 may 2024 | 11.99 | 12.22 | 11.91 | 12.04 | 12.04 | 3,617,609 |
| 16 may 2024 | 12.76 | 12.86 | 12.03 | 12.11 | 12.11 | 4,883,573 |
| 15 may 2024 | 12.16 | 12.43 | 12.01 | 12.41 | 12.41 | 3,024,146 |
| 14 may 2024 | 12.04 | 12.25 | 12.02 | 12.15 | 12.15 | 2,782,918 |
| 13 may 2024 | 12.44 | 12.48 | 11.96 | 12.04 | 12.04 | 2,964,125 |
| 10 may 2024 | 12.70 | 12.76 | 12.46 | 12.53 | 12.53 | 2,064,491 |
| 09 may 2024 | 12.30 | 12.76 | 12.26 | 12.69 | 12.69 | 3,397,764 |
| 08 may 2024 | 12.30 | 12.51 | 12.11 | 12.41 | 12.41 | 2,950,242 |
| 07 may 2024 | 12.09 | 12.38 | 12.05 | 12.33 | 12.33 | 2,612,116 |
| 06 may 2024 | 12.29 | 12.41 | 12.01 | 12.14 | 12.14 | 4,016,940 |
| 30 abr 2024 | 11.91 | 12.18 | 11.74 | 12.10 | 12.10 | 3,422,047 |
| 29 abr 2024 | 11.51 | 12.01 | 11.51 | 11.91 | 11.91 | 2,824,212 |
| 26 abr 2024 | 11.29 | 11.54 | 11.21 | 11.50 | 11.50 | 3,606,079 |
| 25 abr 2024 | 11.18 | 11.58 | 11.15 | 11.28 | 11.28 | 3,132,290 |
| 24 abr 2024 | 11.03 | 11.20 | 10.85 | 11.20 | 11.20 | 1,908,440 |
| 23 abr 2024 | 10.69 | 11.05 | 10.61 | 10.98 | 10.98 | 1,722,896 |
| 22 abr 2024 | 10.55 | 10.78 | 10.26 | 10.68 | 10.68 | 1,858,032 |
| 19 abr 2024 | 10.50 | 10.81 | 10.42 | 10.56 | 10.56 | 1,785,323 |
| 18 abr 2024 | 10.71 | 10.80 | 10.52 | 10.59 | 10.59 | 2,221,698 |
| 17 abr 2024 | 9.96 | 10.83 | 9.96 | 10.83 | 10.83 | 3,010,823 |
| 16 abr 2024 | 10.70 | 10.70 | 9.85 | 9.87 | 9.87 | 3,175,117 |
| 15 abr 2024 | 11.40 | 11.50 | 10.54 | 10.74 | 10.74 | 3,113,232 |
| 12 abr 2024 | 11.75 | 11.78 | 11.40 | 11.45 | 11.45 | 1,462,922 |
| 11 abr 2024 | 11.58 | 11.85 | 11.47 | 11.70 | 11.70 | 2,074,962 |
| 10 abr 2024 | 12.12 | 12.12 | 11.51 | 11.64 | 11.64 | 2,470,626 |
| 09 abr 2024 | 11.72 | 12.13 | 11.69 | 12.13 | 12.13 | 2,427,918 |
| 08 abr 2024 | 12.27 | 12.27 | 11.68 | 11.70 | 11.70 | 3,042,962 |
| 03 abr 2024 | 12.31 | 12.45 | 12.13 | 12.27 | 12.27 | 2,687,398 |
| 02 abr 2024 | 12.42 | 12.50 | 12.28 | 12.42 | 12.42 | 3,168,712 |
| 01 abr 2024 | 12.30 | 12.46 | 12.10 | 12.46 | 12.46 | 6,094,702 |
| 29 mar 2024 | 12.34 | 12.44 | 12.06 | 12.33 | 12.33 | 2,551,579 |
| 28 mar 2024 | 11.74 | 12.51 | 11.60 | 12.34 | 12.34 | 5,398,415 |
| 27 mar 2024 | 12.11 | 12.20 | 11.70 | 11.72 | 11.72 | 3,022,803 |
| 26 mar 2024 | 12.26 | 12.40 | 11.82 | 12.09 | 12.09 | 4,880,720 |
| 25 mar 2024 | 13.07 | 13.33 | 12.26 | 12.29 | 12.29 | 6,798,632 |
| 22 mar 2024 | 13.09 | 13.41 | 12.71 | 13.16 | 13.16 | 8,191,345 |
| 21 mar 2024 | 12.78 | 14.14 | 12.63 | 13.28 | 13.28 | 12,568,358 |
| 20 mar 2024 | 12.40 | 13.09 | 12.18 | 12.84 | 12.84 | 9,758,742 |
| 19 mar 2024 | 11.96 | 12.88 | 11.91 | 12.44 | 12.44 | 8,685,802 |
| 18 mar 2024 | 11.80 | 12.08 | 11.71 | 12.08 | 12.08 | 4,006,972 |
| 15 mar 2024 | 11.62 | 11.79 | 11.47 | 11.77 | 11.77 | 3,057,375 |
| 14 mar 2024 | 11.75 | 12.18 | 11.44 | 11.60 | 11.60 | 3,868,439 |
| 13 mar 2024 | 11.70 | 11.75 | 11.55 | 11.70 | 11.70 | 2,682,861 |
| 12 mar 2024 | 11.53 | 11.85 | 11.49 | 11.69 | 11.69 | 3,913,194 |
| 11 mar 2024 | 11.10 | 11.53 | 11.10 | 11.51 | 11.51 | 4,034,065 |
| 08 mar 2024 | 10.97 | 11.14 | 10.91 | 11.10 | 11.10 | 2,385,285 |
| 07 mar 2024 | 11.18 | 11.33 | 11.00 | 11.00 | 11.00 | 2,856,227 |
| 06 mar 2024 | 11.14 | 11.27 | 10.97 | 11.13 | 11.13 | 2,428,322 |
| 05 mar 2024 | 11.43 | 11.58 | 11.12 | 11.14 | 11.14 | 3,053,339 |
| 04 mar 2024 | 11.46 | 11.65 | 11.21 | 11.49 | 11.49 | 3,381,010 |
| 01 mar 2024 | 11.24 | 11.51 | 11.22 | 11.48 | 11.48 | 4,474,145 |
| 29 feb 2024 | 10.84 | 11.33 | 10.79 | 11.24 | 11.24 | 5,209,040 |
| 28 feb 2024 | 12.01 | 12.24 | 10.98 | 11.00 | 11.00 | 8,004,003 |
| 27 feb 2024 | 11.63 | 11.99 | 11.51 | 11.98 | 11.98 | 5,375,119 |
| 26 feb 2024 | 11.37 | 11.97 | 11.37 | 11.74 | 11.74 | 6,219,355 |
| 23 feb 2024 | 11.11 | 11.56 | 11.04 | 11.53 | 11.53 | 6,230,482 |
| 22 feb 2024 | 10.83 | 11.14 | 10.83 | 11.11 | 11.11 | 6,498,194 |
| 21 feb 2024 | 10.75 | 11.26 | 10.71 | 10.94 | 10.94 | 6,585,928 |
| 20 feb 2024 | 10.75 | 10.99 | 10.62 | 10.90 | 10.90 | 5,081,594 |
| 19 feb 2024 | 11.08 | 11.40 | 10.73 | 10.96 | 10.96 | 8,460,927 |
| 08 feb 2024 | 9.44 | 11.34 | 9.13 | 11.34 | 11.34 | 13,559,789 |
| 07 feb 2024 | 9.33 | 9.63 | 8.98 | 9.45 | 9.45 | 11,204,713 |
| 06 feb 2024 | 8.91 | 9.76 | 8.31 | 9.29 | 9.29 | 9,552,659 |
| 05 feb 2024 | 10.29 | 10.32 | 8.89 | 9.16 | 9.16 | 8,172,030 |
| 02 feb 2024 | 11.22 | 11.42 | 10.07 | 10.45 | 10.45 | 5,285,432 |
| 01 feb 2024 | 11.39 | 11.57 | 11.01 | 11.15 | 11.15 | 5,585,171 |
| 31 ene 2024 | 12.02 | 12.12 | 11.37 | 11.40 | 11.40 | 4,286,766 |
| 30 ene 2024 | 12.48 | 12.49 | 11.95 | 12.05 | 12.05 | 5,895,026 |
| 29 ene 2024 | 13.44 | 13.68 | 13.01 | 13.06 | 13.06 | 2,919,912 |
| 26 ene 2024 | 13.40 | 13.72 | 13.25 | 13.41 | 13.41 | 3,344,646 |
| 25 ene 2024 | 12.86 | 13.35 | 12.74 | 13.33 | 13.33 | 3,193,663 |
| 24 ene 2024 | 12.70 | 12.84 | 12.33 | 12.84 | 12.84 | 3,684,396 |
| 23 ene 2024 | 12.80 | 12.94 | 12.39 | 12.62 | 12.62 | 4,360,665 |
| *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.