U.S. markets open in 1 hour 11 minutes
F S&P 500
5,320.50 +16.50 (+0.31%) F Dow Jones
38,879.00 +92.00 (+0.24%) F Nasdaq
18,806.75 +105.75 (+0.57%) E-mini Russell 2000 Index Futur
2,044.60 +7.10 (+0.35%) Petróleo
73.65 +0.40 (+0.55%) Oro
2,352.80 +5.40 (+0.23%)
Shandong Yuma Sun-shading Technology Corp., Ltd. (300993.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 11.34 | 11.04 | 10.50 | 10.52 | 10.52 | 3,985,544 |
| 04 jun 2024 | 11.18 | 11.27 | 10.85 | 11.04 | 11.04 | 4,247,831 |
| 03 jun 2024 | 11.40 | 11.45 | 11.01 | 11.19 | 11.19 | 3,623,328 |
| 31 may 2024 | 11.34 | 11.44 | 11.30 | 11.39 | 11.39 | 2,021,971 |
| 30 may 2024 | 11.33 | 11.44 | 11.23 | 11.33 | 11.33 | 1,863,504 |
| 29 may 2024 | 11.32 | 11.63 | 11.27 | 11.33 | 11.33 | 2,987,354 |
| 28 may 2024 | 11.59 | 11.72 | 11.40 | 11.50 | 11.50 | 2,880,679 |
| 27 may 2024 | 11.70 | 12.12 | 11.58 | 11.72 | 11.72 | 3,791,474 |
| 24 may 2024 | 11.52 | 11.80 | 11.50 | 11.59 | 11.59 | 4,042,126 |
| 23 may 2024 | 11.87 | 11.87 | 11.42 | 11.52 | 11.52 | 3,981,520 |
| 22 may 2024 | 11.61 | 12.00 | 11.50 | 11.93 | 11.93 | 7,555,844 |
| 21 may 2024 | 11.86 | 11.95 | 11.61 | 11.65 | 11.65 | 3,204,900 |
| 20 may 2024 | 11.80 | 11.99 | 11.65 | 11.97 | 11.97 | 4,431,610 |
| 17 may 2024 | 11.99 | 12.05 | 11.75 | 11.86 | 11.86 | 3,236,374 |
| 16 may 2024 | 12.08 | 12.19 | 11.67 | 12.00 | 12.00 | 6,864,116 |
| 15 may 2024 | 12.47 | 12.48 | 12.11 | 12.11 | 12.11 | 2,079,698 |
| 14 may 2024 | 12.13 | 12.43 | 12.13 | 12.34 | 12.34 | 4,909,208 |
| 13 may 2024 | 12.35 | 12.58 | 12.11 | 12.14 | 12.14 | 3,983,908 |
| 10 may 2024 | 12.51 | 12.60 | 12.30 | 12.45 | 12.45 | 5,432,580 |
| 09 may 2024 | 12.20 | 12.63 | 12.20 | 12.45 | 12.45 | 4,353,912 |
| 08 may 2024 | 12.65 | 12.66 | 12.20 | 12.25 | 12.25 | 5,139,010 |
| 07 may 2024 | 12.77 | 12.89 | 12.54 | 12.61 | 12.61 | 2,662,960 |
| 06 may 2024 | 12.64 | 12.69 | 12.40 | 12.67 | 12.67 | 2,966,573 |
| 30 abr 2024 | 12.39 | 12.58 | 12.20 | 12.50 | 12.50 | 2,604,503 |
| 29 abr 2024 | 12.34 | 12.52 | 12.23 | 12.39 | 12.39 | 2,614,183 |
| 26 abr 2024 | 12.27 | 12.46 | 12.15 | 12.36 | 12.36 | 2,461,442 |
| 25 abr 2024 | 12.05 | 12.39 | 12.03 | 12.19 | 12.19 | 2,882,424 |
| 24 abr 2024 | 12.12 | 12.49 | 12.12 | 12.31 | 12.31 | 3,933,144 |
| 23 abr 2024 | 13.00 | 13.00 | 12.21 | 12.30 | 12.30 | 4,947,742 |
| 22 abr 2024 | 12.48 | 12.73 | 12.41 | 12.68 | 12.68 | 3,221,732 |
| 19 abr 2024 | 12.51 | 12.84 | 12.40 | 12.50 | 12.50 | 4,517,156 |
| 18 abr 2024 | 12.30 | 12.60 | 12.20 | 12.50 | 12.50 | 4,981,708 |
| 17 abr 2024 | 11.94 | 12.40 | 11.94 | 12.36 | 12.36 | 4,939,215 |
| 16 abr 2024 | 12.35 | 12.50 | 11.36 | 11.84 | 11.84 | 7,141,122 |
| 15 abr 2024 | 12.40 | 12.64 | 12.00 | 12.35 | 12.35 | 4,482,878 |
| 12 abr 2024 | 12.55 | 12.79 | 12.44 | 12.49 | 12.49 | 2,840,748 |
| 11 abr 2024 | 12.60 | 12.83 | 12.49 | 12.57 | 12.57 | 4,849,004 |
| 10 abr 2024 | 12.84 | 13.14 | 12.55 | 12.72 | 12.72 | 6,082,244 |
| 09 abr 2024 | 12.32 | 13.13 | 12.32 | 12.90 | 12.90 | 10,700,700 |
| 08 abr 2024 | 12.59 | 12.66 | 12.26 | 12.31 | 12.31 | 7,644,076 |
| 03 abr 2024 | 12.29 | 12.85 | 12.24 | 12.50 | 12.50 | 9,974,087 |
| 02 abr 2024 | 11.75 | 12.34 | 11.70 | 12.29 | 12.29 | 12,855,457 |
| 01 abr 2024 | 11.18 | 11.92 | 11.18 | 11.81 | 11.81 | 8,210,877 |
| 29 mar 2024 | 10.96 | 11.15 | 10.87 | 11.14 | 11.14 | 1,931,404 |
| 28 mar 2024 | 10.70 | 11.05 | 10.56 | 10.92 | 10.92 | 2,396,514 |
| 27 mar 2024 | 10.75 | 11.00 | 10.65 | 10.70 | 10.70 | 2,532,854 |
| 26 mar 2024 | 10.91 | 10.91 | 10.46 | 10.63 | 10.63 | 2,133,948 |
| 25 mar 2024 | 10.92 | 11.10 | 10.80 | 10.80 | 10.80 | 3,331,218 |
| 22 mar 2024 | 11.08 | 11.15 | 10.76 | 10.89 | 10.89 | 3,709,015 |
| 21 mar 2024 | 11.07 | 11.15 | 11.00 | 11.01 | 11.01 | 2,304,491 |
| 20 mar 2024 | 10.78 | 11.10 | 10.78 | 11.06 | 11.06 | 3,163,129 |
| 19 mar 2024 | 10.81 | 10.98 | 10.77 | 10.83 | 10.83 | 2,015,148 |
| 18 mar 2024 | 10.75 | 10.93 | 10.63 | 10.81 | 10.81 | 3,269,639 |
| 15 mar 2024 | 10.68 | 10.78 | 10.14 | 10.70 | 10.70 | 5,722,564 |
| 14 mar 2024 | 10.45 | 10.75 | 10.43 | 10.69 | 10.69 | 3,656,186 |
| 13 mar 2024 | 10.14 | 10.58 | 10.07 | 10.50 | 10.50 | 4,808,429 |
| 12 mar 2024 | 10.11 | 10.26 | 10.08 | 10.15 | 10.15 | 2,288,028 |
| 11 mar 2024 | 10.10 | 10.22 | 9.95 | 10.17 | 10.17 | 2,135,959 |
| 08 mar 2024 | 10.02 | 10.02 | 9.89 | 9.99 | 9.99 | 2,545,878 |
| 07 mar 2024 | 9.90 | 10.05 | 9.82 | 9.98 | 9.98 | 4,556,423 |
| 06 mar 2024 | 9.46 | 10.10 | 9.46 | 9.96 | 9.96 | 6,041,707 |
| 05 mar 2024 | 9.64 | 9.70 | 9.38 | 9.54 | 9.54 | 2,320,008 |
| 04 mar 2024 | 9.70 | 9.80 | 9.37 | 9.66 | 9.66 | 2,857,052 |
| 01 mar 2024 | 9.71 | 10.02 | 9.68 | 9.77 | 9.77 | 3,830,675 |
| 29 feb 2024 | 9.27 | 9.98 | 9.25 | 9.68 | 9.68 | 4,284,949 |
| 28 feb 2024 | 10.00 | 10.06 | 9.32 | 9.38 | 9.38 | 4,653,953 |
| 27 feb 2024 | 9.73 | 10.10 | 9.72 | 10.00 | 10.00 | 3,774,792 |
| 26 feb 2024 | 9.63 | 10.06 | 9.59 | 9.85 | 9.85 | 2,885,794 |
| 23 feb 2024 | 9.56 | 9.68 | 9.46 | 9.65 | 9.65 | 2,103,720 |
| 22 feb 2024 | 9.36 | 9.56 | 9.36 | 9.56 | 9.56 | 1,718,389 |
| 21 feb 2024 | 9.39 | 9.64 | 9.26 | 9.43 | 9.43 | 2,125,347 |
| 20 feb 2024 | 9.33 | 9.47 | 9.20 | 9.42 | 9.42 | 2,641,744 |
| 19 feb 2024 | 9.50 | 9.75 | 9.25 | 9.42 | 9.42 | 3,230,740 |
| 08 feb 2024 | 8.49 | 9.45 | 8.36 | 9.45 | 9.45 | 5,159,079 |
| 07 feb 2024 | 8.48 | 8.70 | 8.23 | 8.49 | 8.49 | 3,357,942 |
| 06 feb 2024 | 8.28 | 8.72 | 7.91 | 8.49 | 8.49 | 4,818,962 |
| 05 feb 2024 | 9.15 | 9.15 | 8.09 | 8.39 | 8.39 | 4,530,411 |
| 02 feb 2024 | 9.60 | 9.74 | 8.87 | 9.19 | 9.19 | 4,027,526 |
| 01 feb 2024 | 9.60 | 9.70 | 9.16 | 9.62 | 9.62 | 3,782,682 |
| 31 ene 2024 | 10.11 | 10.11 | 9.50 | 9.60 | 9.60 | 4,116,642 |
| 30 ene 2024 | 10.36 | 10.42 | 10.00 | 10.09 | 10.09 | 2,798,245 |
| 29 ene 2024 | 10.50 | 10.53 | 10.26 | 10.42 | 10.42 | 3,077,980 |
| 26 ene 2024 | 10.43 | 10.57 | 10.33 | 10.42 | 10.42 | 3,576,234 |
| 25 ene 2024 | 10.10 | 10.67 | 10.03 | 10.51 | 10.51 | 5,694,404 |
| 24 ene 2024 | 10.09 | 10.29 | 9.87 | 10.11 | 10.11 | 5,425,606 |
| 23 ene 2024 | 10.16 | 10.16 | 9.75 | 10.04 | 10.04 | 3,647,620 |
| 22 ene 2024 | 10.68 | 10.68 | 9.92 | 10.11 | 10.11 | 5,938,726 |
| 19 ene 2024 | 10.72 | 10.97 | 10.61 | 10.65 | 10.65 | 2,655,805 |
| 18 ene 2024 | 10.94 | 10.94 | 10.42 | 10.72 | 10.72 | 4,699,076 |
| 17 ene 2024 | 11.06 | 11.17 | 10.94 | 10.95 | 10.95 | 2,238,350 |
| 16 ene 2024 | 11.16 | 11.20 | 10.92 | 11.08 | 11.08 | 3,188,400 |
| 15 ene 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 12 ene 2024 | 11.15 | 11.25 | 11.10 | 11.14 | 11.14 | 3,646,685 |
| 11 ene 2024 | 11.02 | 11.46 | 11.01 | 11.19 | 11.19 | 7,874,892 |
| 10 ene 2024 | 11.08 | 11.16 | 11.00 | 11.11 | 11.11 | 2,619,980 |
| 09 ene 2024 | 11.06 | 11.20 | 11.00 | 11.10 | 11.10 | 3,919,306 |
| 08 ene 2024 | 11.19 | 11.26 | 11.00 | 11.04 | 11.04 | 3,694,760 |
| 05 ene 2024 | 11.19 | 11.26 | 11.01 | 11.08 | 11.08 | 3,232,000 |
| 04 ene 2024 | 11.09 | 11.24 | 11.05 | 11.18 | 11.18 | 2,943,537 |
| 03 ene 2024 | 11.01 | 11.15 | 11.01 | 11.12 | 11.12 | 1,919,500 |
| *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.