Jiangsu Yangdian Science & Technology Co. Ltd. (301012.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 | 22.31 | 25.58 | 22.31 | 24.76 | 24.76 | 17,021,495 |
| 27 jun 2024 | 22.50 | 23.30 | 22.36 | 22.55 | 22.55 | 7,031,060 |
| 26 jun 2024 | 21.98 | 22.78 | 21.38 | 22.61 | 22.61 | 5,840,000 |
| 25 jun 2024 | 22.40 | 22.42 | 21.50 | 21.77 | 21.77 | 5,906,594 |
| 24 jun 2024 | 23.20 | 23.49 | 21.93 | 22.02 | 22.02 | 6,804,000 |
| 21 jun 2024 | 23.58 | 23.73 | 22.80 | 22.98 | 22.98 | 5,024,121 |
| 20 jun 2024 | 24.32 | 24.47 | 23.42 | 23.49 | 23.49 | 6,511,879 |
| 19 jun 2024 | 25.01 | 25.32 | 24.27 | 24.31 | 24.31 | 7,461,723 |
| 18 jun 2024 | 25.00 | 25.80 | 24.74 | 25.27 | 25.27 | 9,567,510 |
| 17 jun 2024 | 25.01 | 26.09 | 24.88 | 25.19 | 25.19 | 10,444,338 |
| 14 jun 2024 | 25.07 | 26.44 | 25.07 | 25.38 | 25.38 | 10,982,698 |
| 13 jun 2024 | 25.56 | 26.42 | 25.27 | 25.50 | 25.50 | 10,846,373 |
| 12 jun 2024 | 24.94 | 25.92 | 24.85 | 25.56 | 25.56 | 9,080,681 |
| 11 jun 2024 | 24.65 | 25.17 | 24.00 | 25.05 | 25.05 | 8,175,920 |
| 07 jun 2024 | 25.27 | 25.76 | 24.26 | 24.59 | 24.59 | 9,531,616 |
| 06 jun 2024 | 26.14 | 26.70 | 24.99 | 25.22 | 25.22 | 14,072,115 |
| 05 jun 2024 | 27.90 | 27.91 | 26.40 | 26.47 | 26.47 | 16,583,220 |
| 04 jun 2024 | 27.98 | 28.66 | 27.23 | 28.54 | 28.54 | 15,612,821 |
| 03 jun 2024 | 28.46 | 28.90 | 27.70 | 28.15 | 28.15 | 14,125,129 |
| 31 may 2024 | 28.77 | 29.80 | 27.55 | 28.71 | 28.71 | 17,987,206 |
| 30 may 2024 | 29.75 | 30.39 | 28.56 | 28.91 | 28.91 | 14,939,252 |
| 29 may 2024 | 31.01 | 31.65 | 29.70 | 29.76 | 29.76 | 22,274,323 |
| 28 may 2024 | 29.11 | 33.82 | 29.11 | 32.42 | 32.42 | 30,553,514 |
| 27 may 2024 | 30.14 | 31.33 | 29.18 | 29.77 | 29.77 | 21,681,451 |
| 24 may 2024 | 28.98 | 31.49 | 28.98 | 30.14 | 30.14 | 22,886,981 |
| 23 may 2024 | 29.85 | 31.99 | 27.98 | 28.96 | 28.96 | 23,208,662 |
| 22 may 2024 | 32.00 | 32.42 | 30.36 | 30.97 | 30.97 | 21,039,878 |
| 21 may 2024 | 34.13 | 34.49 | 31.83 | 32.54 | 32.54 | 21,195,104 |
| 20 may 2024 | 32.38 | 34.88 | 31.72 | 33.81 | 33.81 | 27,981,361 |
| 17 may 2024 | 29.83 | 33.80 | 29.61 | 31.67 | 31.67 | 28,192,902 |
| 16 may 2024 | 27.07 | 30.16 | 26.77 | 30.15 | 30.15 | 26,030,094 |
| 15 may 2024 | 28.48 | 31.31 | 27.16 | 28.47 | 28.47 | 28,171,903 |
| 14 may 2024 | 27.80 | 30.02 | 27.80 | 28.65 | 28.65 | 23,263,794 |
| 13 may 2024 | 26.69 | 30.11 | 25.32 | 30.00 | 30.00 | 32,390,477 |
| 10 may 2024 | 22.71 | 26.92 | 22.65 | 25.09 | 25.09 | 18,969,844 |
| 09 may 2024 | 21.88 | 23.58 | 21.82 | 22.60 | 22.60 | 11,816,978 |
| 08 may 2024 | 21.50 | 22.70 | 21.07 | 22.36 | 22.36 | 11,490,586 |
| 07 may 2024 | 21.30 | 21.60 | 20.68 | 21.39 | 21.39 | 7,665,964 |
| 06 may 2024 | 21.17 | 22.03 | 20.77 | 20.92 | 20.92 | 13,220,895 |
| 30 abr 2024 | 19.84 | 21.39 | 19.70 | 20.69 | 20.69 | 14,666,208 |
| 29 abr 2024 | 18.05 | 19.84 | 18.05 | 19.65 | 19.65 | 12,112,162 |
| 26 abr 2024 | 18.70 | 19.08 | 18.20 | 18.29 | 18.29 | 9,964,113 |
| 25 abr 2024 | 19.22 | 19.25 | 18.66 | 18.93 | 18.93 | 9,168,724 |
| 24 abr 2024 | 19.00 | 20.50 | 18.43 | 19.90 | 19.90 | 14,751,092 |
| 23 abr 2024 | 18.00 | 20.24 | 18.00 | 19.10 | 19.10 | 17,014,017 |
| 22 abr 2024 | 16.75 | 16.97 | 15.85 | 16.87 | 16.87 | 3,239,400 |
| 19 abr 2024 | 15.96 | 16.90 | 15.72 | 16.71 | 16.71 | 3,692,085 |
| 18 abr 2024 | 16.50 | 16.51 | 15.80 | 16.03 | 16.03 | 2,534,438 |
| 17 abr 2024 | 15.80 | 16.35 | 15.57 | 16.30 | 16.30 | 2,823,746 |
| 16 abr 2024 | 16.33 | 16.33 | 14.48 | 15.26 | 15.26 | 4,085,710 |
| 15 abr 2024 | 18.00 | 18.06 | 16.40 | 16.70 | 16.70 | 4,613,670 |
| 12 abr 2024 | 17.76 | 18.40 | 17.63 | 18.00 | 18.00 | 4,515,339 |
| 11 abr 2024 | 16.91 | 17.98 | 16.68 | 17.82 | 17.82 | 4,764,134 |
| 10 abr 2024 | 17.40 | 17.40 | 16.91 | 17.02 | 17.02 | 2,239,864 |
| 09 abr 2024 | 16.91 | 17.76 | 16.91 | 17.50 | 17.50 | 3,291,561 |
| 08 abr 2024 | 16.92 | 17.72 | 16.70 | 17.13 | 17.13 | 3,802,753 |
| 03 abr 2024 | 16.95 | 17.17 | 16.44 | 16.80 | 16.80 | 2,423,980 |
| 02 abr 2024 | 17.30 | 17.53 | 16.94 | 17.05 | 17.05 | 2,535,840 |
| 01 abr 2024 | 17.23 | 17.34 | 16.98 | 17.30 | 17.30 | 2,338,200 |
| 29 mar 2024 | 16.81 | 17.44 | 16.81 | 17.15 | 17.15 | 1,711,959 |
| 28 mar 2024 | 16.45 | 17.08 | 16.34 | 16.81 | 16.81 | 2,823,661 |
| 27 mar 2024 | 17.09 | 17.26 | 16.31 | 16.31 | 16.31 | 2,299,157 |
| 26 mar 2024 | 16.79 | 17.37 | 16.66 | 17.28 | 17.28 | 3,750,940 |
| 25 mar 2024 | 18.06 | 18.18 | 16.98 | 16.98 | 16.98 | 5,778,239 |
| 22 mar 2024 | 18.38 | 18.45 | 17.65 | 18.20 | 18.20 | 4,233,530 |
| 21 mar 2024 | 18.93 | 18.99 | 18.35 | 18.46 | 18.46 | 3,845,842 |
| 20 mar 2024 | 18.76 | 19.08 | 18.65 | 18.93 | 18.93 | 3,382,238 |
| 19 mar 2024 | 19.20 | 19.40 | 18.61 | 18.76 | 18.76 | 5,253,543 |
| 18 mar 2024 | 19.55 | 19.98 | 18.81 | 19.34 | 19.34 | 6,708,389 |
| 15 mar 2024 | 19.51 | 20.39 | 19.15 | 19.70 | 19.70 | 5,868,281 |
| 14 mar 2024 | 18.80 | 20.30 | 18.76 | 19.92 | 19.92 | 8,676,328 |
| 13 mar 2024 | 18.26 | 21.52 | 18.12 | 19.60 | 19.60 | 9,089,658 |
| 12 mar 2024 | 18.26 | 18.66 | 17.81 | 18.47 | 18.47 | 5,662,724 |
| 11 mar 2024 | 17.39 | 18.96 | 17.11 | 18.34 | 18.34 | 8,192,536 |
| 08 mar 2024 | 16.98 | 17.50 | 16.65 | 17.10 | 17.10 | 5,026,480 |
| 07 mar 2024 | 17.50 | 17.66 | 16.56 | 16.85 | 16.85 | 7,807,273 |
| 06 mar 2024 | 16.00 | 18.36 | 15.84 | 17.86 | 17.86 | 12,352,708 |
| 05 mar 2024 | 16.11 | 16.68 | 16.00 | 16.19 | 16.19 | 7,259,428 |
| 04 mar 2024 | 17.52 | 18.66 | 16.21 | 16.88 | 16.88 | 11,209,614 |
| 01 mar 2024 | 15.24 | 16.60 | 15.10 | 15.88 | 15.88 | 5,386,561 |
| 29 feb 2024 | 14.32 | 15.26 | 14.32 | 15.25 | 15.25 | 6,727,508 |
| 28 feb 2024 | 16.80 | 17.24 | 14.36 | 14.47 | 14.47 | 8,757,247 |
| 27 feb 2024 | 15.96 | 16.68 | 15.94 | 16.58 | 16.58 | 3,322,514 |
| 26 feb 2024 | 16.74 | 16.78 | 15.62 | 16.16 | 16.16 | 6,051,993 |
| 23 feb 2024 | 14.80 | 17.34 | 14.68 | 16.15 | 16.15 | 7,350,596 |
| 22 feb 2024 | 14.01 | 14.87 | 14.01 | 14.68 | 14.68 | 4,755,821 |
| 21 feb 2024 | 13.83 | 14.80 | 13.52 | 14.15 | 14.15 | 5,090,414 |
| 20 feb 2024 | 13.30 | 14.84 | 13.07 | 14.15 | 14.15 | 5,979,981 |
| 19 feb 2024 | 13.10 | 14.12 | 12.84 | 13.24 | 13.24 | 8,898,852 |
| 08 feb 2024 | 10.64 | 12.60 | 10.32 | 12.60 | 12.60 | 7,628,477 |
| 07 feb 2024 | 11.20 | 11.56 | 10.40 | 10.50 | 10.50 | 7,557,010 |
| 06 feb 2024 | 11.60 | 12.16 | 10.23 | 11.21 | 11.21 | 10,153,098 |
| 05 feb 2024 | 13.60 | 13.63 | 11.22 | 11.92 | 11.92 | 7,700,450 |
| 02 feb 2024 | 14.73 | 15.15 | 13.30 | 13.73 | 13.73 | 7,085,234 |
| 01 feb 2024 | 15.00 | 15.31 | 14.05 | 14.78 | 14.78 | 10,959,905 |
| 31 ene 2024 | 17.16 | 17.16 | 15.45 | 15.55 | 15.55 | 3,559,025 |
| 30 ene 2024 | 16.97 | 17.76 | 16.81 | 17.14 | 17.14 | 2,270,958 |
| 29 ene 2024 | 18.43 | 18.49 | 17.25 | 17.28 | 17.28 | 3,011,322 |
| 26 ene 2024 | 18.83 | 19.04 | 18.30 | 18.38 | 18.38 | 3,041,015 |
| 25 ene 2024 | 18.68 | 19.10 | 18.06 | 19.03 | 19.03 | 3,605,007 |
| *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.