Shenzhen Lihexing Co.,Ltd. (301013.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 | 10.15 | 10.88 | 10.06 | 10.68 | 10.68 | 10,802,550 |
| 27 jun 2024 | 10.46 | 10.88 | 10.18 | 10.21 | 10.21 | 7,922,700 |
| 26 jun 2024 | 9.91 | 10.49 | 9.71 | 10.47 | 10.47 | 7,040,000 |
| 25 jun 2024 | 10.05 | 10.20 | 9.84 | 9.86 | 9.86 | 5,818,800 |
| 24 jun 2024 | 10.52 | 10.69 | 9.98 | 10.05 | 10.05 | 6,754,400 |
| 21 jun 2024 | 10.78 | 10.88 | 10.30 | 10.72 | 10.72 | 6,093,300 |
| 20 jun 2024 | 11.12 | 11.35 | 10.70 | 10.72 | 10.72 | 8,376,651 |
| 19 jun 2024 | 11.46 | 11.69 | 11.12 | 11.17 | 11.17 | 10,284,750 |
| 18 jun 2024 | 10.67 | 11.27 | 10.67 | 11.24 | 11.24 | 11,716,050 |
| 17 jun 2024 | 10.54 | 10.90 | 10.31 | 10.67 | 10.67 | 8,116,950 |
| 14 jun 2024 | 10.40 | 10.60 | 10.12 | 10.54 | 10.54 | 7,051,100 |
| 13 jun 2024 | 10.30 | 10.70 | 10.29 | 10.41 | 10.41 | 6,374,500 |
| 12 jun 2024 | 10.19 | 10.47 | 10.10 | 10.33 | 10.33 | 6,377,488 |
| 11 jun 2024 | 9.90 | 10.15 | 9.57 | 10.12 | 10.12 | 6,406,000 |
| 07 jun 2024 | 10.05 | 10.18 | 9.79 | 9.91 | 9.91 | 7,218,969 |
| 06 jun 2024 | 10.23 | 10.57 | 9.75 | 9.85 | 9.85 | 8,089,950 |
| 05 jun 2024 | 10.44 | 10.52 | 10.19 | 10.25 | 10.25 | 6,020,400 |
| 04 jun 2024 | 10.76 | 10.84 | 10.08 | 10.29 | 10.29 | 8,092,900 |
| 03 jun 2024 | 11.00 | 11.17 | 10.62 | 10.76 | 10.76 | 6,871,500 |
| 31 may 2024 | 10.88 | 11.24 | 10.76 | 10.96 | 10.96 | 7,440,300 |
| 30 may 2024 | 10.80 | 10.98 | 10.62 | 10.75 | 10.75 | 5,168,700 |
| 29 may 2024 | 10.83 | 11.09 | 10.71 | 10.82 | 10.82 | 6,087,300 |
| 28 may 2024 | 11.17 | 11.17 | 10.72 | 10.84 | 10.84 | 7,879,900 |
| 27 may 2024 | 11.30 | 11.50 | 10.79 | 11.18 | 11.18 | 15,515,750 |
| 24 may 2024 | 11.14 | 12.06 | 10.78 | 11.60 | 11.60 | 19,411,263 |
| 23 may 2024 | 11.27 | 11.40 | 11.03 | 11.04 | 11.04 | 6,588,706 |
| 22 may 2024 | 11.25 | 11.32 | 11.08 | 11.21 | 11.21 | 4,016,600 |
| 21 may 2024 | 11.21 | 11.34 | 11.02 | 11.17 | 11.17 | 5,350,519 |
| 20 may 2024 | 11.44 | 11.55 | 11.21 | 11.29 | 11.29 | 6,151,141 |
| 17 may 2024 | 11.15 | 11.46 | 11.07 | 11.44 | 11.44 | 6,786,569 |
| 16 may 2024 | 10.87 | 11.30 | 10.77 | 11.16 | 11.16 | 8,388,969 |
| 15 may 2024 | 10.86 | 11.27 | 10.67 | 10.87 | 10.87 | 7,446,050 |
| 14 may 2024 | 10.70 | 11.00 | 10.64 | 10.86 | 10.86 | 6,846,950 |
| 13 may 2024 | 11.10 | 11.11 | 10.56 | 10.63 | 10.63 | 8,192,000 |
| 10 may 2024 | 11.75 | 11.80 | 11.16 | 11.20 | 11.20 | 8,973,815 |
| 09 may 2024 | 11.66 | 12.11 | 11.66 | 11.74 | 11.74 | 7,233,150 |
| 08 may 2024 | 12.14 | 12.26 | 11.76 | 11.83 | 11.83 | 8,864,350 |
| 07 may 2024 | 12.28 | 12.44 | 12.15 | 12.25 | 12.25 | 6,736,200 |
| 06 may 2024 | 12.26 | 12.46 | 12.14 | 12.30 | 12.30 | 8,170,701 |
| 30 abr 2024 | 12.18 | 12.33 | 11.92 | 12.11 | 12.11 | 7,430,513 |
| 29 abr 2024 | 12.09 | 12.42 | 11.92 | 12.21 | 12.21 | 11,739,600 |
| 26 abr 2024 | 11.49 | 12.15 | 11.43 | 12.00 | 12.00 | 12,118,847 |
| 25 abr 2024 | 11.79 | 11.88 | 11.45 | 11.52 | 11.52 | 10,595,365 |
| 24 abr 2024 | 11.28 | 11.90 | 11.02 | 11.73 | 11.73 | 15,905,240 |
| 23 abr 2024 | 10.80 | 11.37 | 10.69 | 11.36 | 11.36 | 11,051,569 |
| 22 abr 2024 | 11.10 | 11.10 | 10.28 | 10.70 | 10.70 | 7,207,852 |
| 19 abr 2024 | 11.07 | 11.60 | 10.93 | 11.13 | 11.13 | 9,868,550 |
| 18 abr 2024 | 11.10 | 11.59 | 10.63 | 11.22 | 11.22 | 13,421,197 |
| 17 abr 2024 | 10.42 | 10.99 | 10.42 | 10.99 | 10.99 | 12,807,075 |
| 16 abr 2024 | 10.80 | 10.89 | 9.47 | 9.91 | 9.91 | 13,448,308 |
| 15 abr 2024 | 11.67 | 11.79 | 10.58 | 10.89 | 10.89 | 14,670,408 |
| 12 abr 2024 | 12.10 | 12.26 | 11.65 | 11.75 | 11.75 | 8,527,602 |
| 11 abr 2024 | 11.93 | 12.38 | 11.93 | 12.11 | 12.11 | 8,134,543 |
| 10 abr 2024 | 12.70 | 12.79 | 12.01 | 12.16 | 12.16 | 10,523,382 |
| 09 abr 2024 | 12.72 | 12.88 | 12.11 | 12.71 | 12.71 | 18,681,553 |
| 08 abr 2024 | 13.30 | 13.72 | 12.64 | 12.71 | 12.71 | 16,685,145 |
| 03 abr 2024 | 14.25 | 14.26 | 13.28 | 13.44 | 13.44 | 17,674,956 |
| 02 abr 2024 | 14.36 | 14.75 | 14.00 | 14.30 | 14.30 | 17,014,738 |
| 01 abr 2024 | 14.60 | 14.94 | 14.30 | 14.75 | 14.75 | 23,911,656 |
| 29 mar 2024 | 13.69 | 14.29 | 13.58 | 14.28 | 14.28 | 10,574,311 |
| 28 mar 2024 | 13.09 | 14.13 | 12.95 | 13.65 | 13.65 | 23,111,223 |
| 27 mar 2024 | 14.48 | 14.89 | 12.80 | 12.99 | 12.99 | 33,156,950 |
| 26 mar 2024 | 14.12 | 14.97 | 13.31 | 14.46 | 14.46 | 34,248,886 |
| 25 mar 2024 | 15.40 | 15.55 | 13.68 | 13.90 | 13.90 | 34,925,762 |
| 22 mar 2024 | 14.74 | 15.48 | 14.20 | 15.30 | 15.30 | 43,079,930 |
| 21 mar 2024 | 12.65 | 14.97 | 12.50 | 14.40 | 14.40 | 41,888,226 |
| 20 mar 2024 | 12.80 | 12.93 | 12.55 | 12.80 | 12.80 | 13,487,169 |
| 19 mar 2024 | 12.91 | 13.30 | 12.83 | 12.84 | 12.84 | 16,991,299 |
| 18 mar 2024 | 12.56 | 13.29 | 12.41 | 13.03 | 13.03 | 24,802,391 |
| 15 mar 2024 | 12.17 | 12.57 | 11.86 | 12.43 | 12.43 | 18,817,058 |
| 14 mar 2024 | 12.30 | 12.42 | 11.94 | 12.17 | 12.17 | 19,592,968 |
| 13 mar 2024 | 11.75 | 12.61 | 11.64 | 12.60 | 12.60 | 25,590,238 |
| 12 mar 2024 | 11.82 | 11.97 | 11.58 | 11.82 | 11.82 | 14,764,184 |
| 11 mar 2024 | 11.41 | 12.14 | 11.25 | 12.00 | 12.00 | 19,562,181 |
| 08 mar 2024 | 11.60 | 11.77 | 11.20 | 11.66 | 11.66 | 15,222,096 |
| 07 mar 2024 | 11.58 | 12.33 | 11.41 | 11.49 | 11.49 | 22,809,811 |
| 06 mar 2024 | 11.59 | 12.17 | 11.16 | 11.77 | 11.77 | 21,731,034 |
| 05 mar 2024 | 11.58 | 11.69 | 11.10 | 11.31 | 11.31 | 19,165,735 |
| 04 mar 2024 | 11.50 | 11.95 | 11.33 | 11.86 | 11.86 | 21,336,183 |
| 01 mar 2024 | 11.03 | 11.97 | 11.00 | 11.43 | 11.43 | 19,984,311 |
| 29 feb 2024 | 9.75 | 10.84 | 9.72 | 10.80 | 10.80 | 13,651,742 |
| 28 feb 2024 | 11.54 | 11.80 | 9.91 | 9.91 | 9.91 | 20,249,130 |
| 27 feb 2024 | 10.86 | 11.57 | 10.66 | 11.54 | 11.54 | 12,204,602 |
| 26 feb 2024 | 10.70 | 11.33 | 10.51 | 10.93 | 10.93 | 14,190,600 |
| 23 feb 2024 | 10.03 | 10.51 | 9.91 | 10.50 | 10.50 | 10,118,200 |
| 22 feb 2024 | 9.73 | 10.05 | 9.54 | 10.03 | 10.03 | 10,578,640 |
| 21 feb 2024 | 9.10 | 10.02 | 9.01 | 9.60 | 9.60 | 12,968,724 |
| 20 feb 2024 | 8.65 | 9.34 | 8.39 | 9.28 | 9.28 | 13,208,760 |
| 19 feb 2024 | 8.15 | 8.74 | 8.15 | 8.60 | 8.60 | 12,136,813 |
| 08 feb 2024 | 7.23 | 8.11 | 6.95 | 8.02 | 8.02 | 14,737,350 |
| 07 feb 2024 | 8.00 | 8.18 | 7.16 | 7.23 | 7.23 | 14,989,989 |
| 06 feb 2024 | 7.84 | 8.38 | 6.85 | 7.92 | 7.92 | 14,465,914 |
| 05 feb 2024 | 9.28 | 9.29 | 7.60 | 7.81 | 7.81 | 13,633,139 |
| 02 feb 2024 | 9.96 | 10.27 | 8.92 | 9.31 | 9.31 | 8,458,849 |
| 01 feb 2024 | 10.06 | 10.23 | 9.71 | 9.93 | 9.93 | 6,052,527 |
| 31 ene 2024 | 10.99 | 11.13 | 10.12 | 10.15 | 10.15 | 7,499,122 |
| 30 ene 2024 | 11.11 | 11.36 | 10.95 | 10.95 | 10.95 | 5,155,500 |
| 29 ene 2024 | 11.58 | 11.69 | 11.14 | 11.24 | 11.24 | 8,004,623 |
| 26 ene 2024 | 12.20 | 12.39 | 11.95 | 11.96 | 11.96 | 4,532,200 |
| 25 ene 2024 | 11.90 | 12.34 | 11.78 | 12.28 | 12.28 | 5,260,200 |
| *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.