Shenzhen Xinhao Photoelectricity Technology Co., Ltd (301051.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 25.65 | 26.03 | 24.99 | 25.57 | 25.57 | 878,909 |
| 20 jun 2024 | 26.19 | 26.60 | 25.68 | 25.68 | 25.68 | 1,350,080 |
| 19 jun 2024 | 26.88 | 26.89 | 26.10 | 26.33 | 26.33 | 1,879,630 |
| 18 jun 2024 | 26.30 | 26.79 | 26.10 | 26.64 | 26.64 | 1,618,710 |
| 17 jun 2024 | 25.41 | 26.43 | 25.41 | 26.23 | 26.23 | 1,418,667 |
| 14 jun 2024 | 26.32 | 26.56 | 25.62 | 25.77 | 25.77 | 1,374,530 |
| 13 jun 2024 | 26.12 | 26.72 | 26.12 | 26.32 | 26.32 | 1,072,260 |
| 12 jun 2024 | 25.65 | 26.60 | 25.65 | 26.12 | 26.12 | 991,288 |
| 11 jun 2024 | 25.08 | 25.68 | 24.30 | 25.65 | 25.65 | 1,326,458 |
| 07 jun 2024 | 25.41 | 25.86 | 25.00 | 25.08 | 25.08 | 888,500 |
| 06 jun 2024 | 26.20 | 26.65 | 24.92 | 25.10 | 25.10 | 1,524,970 |
| 05 jun 2024 | 26.49 | 26.89 | 26.18 | 26.20 | 26.20 | 1,537,226 |
| 04 jun 2024 | 28.25 | 28.25 | 26.05 | 26.53 | 26.53 | 2,843,064 |
| 03 jun 2024 | 28.77 | 28.99 | 27.50 | 27.81 | 27.81 | 1,826,560 |
| 31 may 2024 | 28.53 | 29.58 | 28.53 | 28.92 | 28.92 | 1,377,696 |
| 30 may 2024 | 28.25 | 28.94 | 27.85 | 28.49 | 28.49 | 1,127,460 |
| 29 may 2024 | 27.31 | 28.35 | 27.31 | 28.27 | 28.27 | 1,203,930 |
| 28 may 2024 | 27.67 | 27.97 | 27.17 | 27.41 | 27.41 | 763,956 |
| 27 may 2024 | 27.00 | 27.81 | 26.51 | 27.70 | 27.70 | 1,195,173 |
| 24 may 2024 | 28.19 | 28.39 | 26.96 | 27.03 | 27.03 | 1,318,787 |
| 24 may 2024 | 0.2 Dividendo | |||||
| 24 may 2024 | 1.4:1 División de acciones | |||||
| 23 may 2024 | 28.66 | 28.66 | 28.24 | 28.33 | 28.13 | 1,037,307 |
| 22 may 2024 | 28.41 | 28.93 | 28.21 | 28.66 | 28.46 | 1,429,397 |
| 21 may 2024 | 28.48 | 28.74 | 28.22 | 28.55 | 28.35 | 1,017,088 |
| 20 may 2024 | 28.42 | 28.64 | 27.92 | 28.48 | 28.28 | 1,621,607 |
| 17 may 2024 | 27.89 | 28.21 | 27.46 | 28.00 | 27.80 | 898,170 |
| 16 may 2024 | 27.90 | 28.71 | 27.50 | 27.86 | 27.67 | 1,308,458 |
| 15 may 2024 | 27.35 | 28.29 | 26.87 | 27.70 | 27.50 | 1,788,220 |
| 14 may 2024 | 27.13 | 27.84 | 26.57 | 27.47 | 27.28 | 1,455,860 |
| 13 may 2024 | 27.22 | 27.51 | 26.57 | 26.57 | 26.38 | 1,211,630 |
| 10 may 2024 | 28.28 | 28.41 | 27.27 | 27.47 | 27.28 | 1,271,768 |
| 09 may 2024 | 27.71 | 28.56 | 27.48 | 28.26 | 28.06 | 960,596 |
| 08 may 2024 | 28.43 | 28.57 | 27.41 | 27.50 | 27.31 | 1,070,006 |
| 07 may 2024 | 28.89 | 29.27 | 28.36 | 28.39 | 28.19 | 1,122,870 |
| 06 may 2024 | 28.11 | 29.23 | 27.96 | 28.76 | 28.56 | 2,410,520 |
| 30 abr 2024 | 28.47 | 28.55 | 27.53 | 27.84 | 27.64 | 1,344,210 |
| 29 abr 2024 | 26.65 | 28.21 | 26.65 | 28.19 | 27.99 | 2,000,180 |
| 26 abr 2024 | 27.49 | 27.49 | 26.35 | 27.02 | 26.83 | 2,407,967 |
| 25 abr 2024 | 28.34 | 28.93 | 28.11 | 28.32 | 28.12 | 1,020,810 |
| 24 abr 2024 | 28.06 | 28.41 | 27.68 | 28.33 | 28.13 | 1,147,930 |
| 23 abr 2024 | 27.36 | 28.29 | 27.01 | 28.07 | 27.87 | 1,075,410 |
| 22 abr 2024 | 26.71 | 27.54 | 26.20 | 27.34 | 27.14 | 1,107,260 |
| 19 abr 2024 | 27.19 | 27.83 | 26.64 | 27.01 | 26.82 | 1,014,790 |
| 18 abr 2024 | 27.34 | 28.21 | 26.69 | 27.52 | 27.33 | 1,403,348 |
| 17 abr 2024 | 26.22 | 27.50 | 26.22 | 27.34 | 27.14 | 1,772,817 |
| 16 abr 2024 | 27.86 | 28.10 | 26.07 | 26.19 | 26.00 | 1,796,270 |
| 15 abr 2024 | 28.57 | 29.26 | 27.54 | 28.11 | 27.92 | 1,708,350 |
| 12 abr 2024 | 29.33 | 29.71 | 29.00 | 29.04 | 28.83 | 873,180 |
| 11 abr 2024 | 29.36 | 29.69 | 28.99 | 29.01 | 28.80 | 972,720 |
| 10 abr 2024 | 30.15 | 30.32 | 29.21 | 29.38 | 29.17 | 862,260 |
| 09 abr 2024 | 29.45 | 30.32 | 28.84 | 30.29 | 30.07 | 1,328,560 |
| 08 abr 2024 | 30.74 | 30.74 | 29.29 | 29.31 | 29.10 | 1,495,181 |
| 03 abr 2024 | 30.85 | 31.02 | 30.14 | 30.32 | 30.11 | 1,274,921 |
| 02 abr 2024 | 31.41 | 31.60 | 30.89 | 31.09 | 30.87 | 999,507 |
| 01 abr 2024 | 31.11 | 31.79 | 31.06 | 31.39 | 31.17 | 1,795,677 |
| 29 mar 2024 | 30.64 | 30.96 | 30.27 | 30.91 | 30.70 | 477,260 |
| 28 mar 2024 | 29.90 | 31.34 | 29.29 | 30.76 | 30.54 | 1,971,713 |
| 27 mar 2024 | 31.27 | 31.34 | 29.80 | 29.90 | 29.69 | 1,413,318 |
| 26 mar 2024 | 31.34 | 31.78 | 30.93 | 31.39 | 31.17 | 1,135,640 |
| 25 mar 2024 | 32.57 | 32.70 | 31.40 | 31.40 | 31.18 | 1,262,697 |
| 22 mar 2024 | 33.25 | 33.45 | 32.44 | 32.57 | 32.34 | 1,115,030 |
| 21 mar 2024 | 33.75 | 33.91 | 32.79 | 33.06 | 32.82 | 1,295,648 |
| 20 mar 2024 | 33.57 | 34.42 | 33.21 | 33.59 | 33.35 | 1,406,860 |
| 19 mar 2024 | 33.63 | 34.50 | 32.86 | 33.61 | 33.37 | 2,080,360 |
| 18 mar 2024 | 33.26 | 34.07 | 32.36 | 33.80 | 33.56 | 2,884,910 |
| 15 mar 2024 | 32.73 | 32.99 | 32.14 | 32.93 | 32.70 | 1,180,992 |
| 14 mar 2024 | 33.74 | 33.77 | 32.58 | 32.82 | 32.59 | 1,003,730 |
| 13 mar 2024 | 33.82 | 34.20 | 33.66 | 33.84 | 33.60 | 1,264,340 |
| 12 mar 2024 | 33.44 | 34.16 | 33.20 | 33.82 | 33.58 | 1,369,414 |
| 11 mar 2024 | 33.18 | 33.75 | 32.99 | 33.71 | 33.48 | 1,479,524 |
| 08 mar 2024 | 31.76 | 33.11 | 31.69 | 32.97 | 32.74 | 1,276,590 |
| 07 mar 2024 | 32.25 | 33.01 | 31.64 | 31.71 | 31.49 | 1,076,250 |
| 06 mar 2024 | 33.00 | 33.09 | 31.65 | 32.36 | 32.13 | 1,962,384 |
| 05 mar 2024 | 34.20 | 34.20 | 32.65 | 33.09 | 32.85 | 1,950,261 |
| 04 mar 2024 | 34.15 | 34.74 | 33.66 | 34.44 | 34.20 | 1,101,196 |
| 01 mar 2024 | 33.89 | 34.88 | 33.66 | 34.64 | 34.39 | 2,074,013 |
| 29 feb 2024 | 32.79 | 33.94 | 32.51 | 33.89 | 33.65 | 1,420,267 |
| 28 feb 2024 | 34.72 | 35.47 | 33.04 | 33.04 | 32.81 | 1,986,209 |
| 27 feb 2024 | 34.11 | 34.82 | 33.21 | 34.72 | 34.48 | 1,780,944 |
| 26 feb 2024 | 35.00 | 35.29 | 33.56 | 34.23 | 33.99 | 2,121,585 |
| 23 feb 2024 | 35.56 | 36.04 | 34.71 | 35.25 | 35.00 | 2,280,180 |
| 22 feb 2024 | 35.89 | 36.57 | 35.07 | 35.63 | 35.38 | 1,091,988 |
| 21 feb 2024 | 36.14 | 37.14 | 35.36 | 36.29 | 36.04 | 1,003,718 |
| 20 feb 2024 | 36.16 | 37.50 | 34.45 | 37.06 | 36.80 | 1,261,824 |
| 19 feb 2024 | 37.37 | 37.79 | 35.71 | 36.36 | 36.10 | 967,470 |
| 08 feb 2024 | 31.34 | 38.07 | 31.34 | 37.03 | 36.77 | 2,168,892 |
| 07 feb 2024 | 32.20 | 33.52 | 31.07 | 31.89 | 31.67 | 2,081,815 |
| 06 feb 2024 | 31.47 | 33.93 | 30.00 | 32.86 | 32.63 | 2,024,156 |
| 05 feb 2024 | 30.85 | 33.21 | 28.52 | 31.64 | 31.41 | 1,790,763 |
| 02 feb 2024 | 32.81 | 34.64 | 31.33 | 32.14 | 31.92 | 1,318,058 |
| 01 feb 2024 | 34.19 | 35.45 | 33.21 | 33.52 | 33.28 | 1,912,724 |
| 31 ene 2024 | 29.92 | 36.73 | 29.92 | 34.68 | 34.43 | 2,163,631 |
| 30 ene 2024 | 38.28 | 38.28 | 36.44 | 36.94 | 36.67 | 1,018,010 |
| 29 ene 2024 | 39.09 | 40.00 | 38.31 | 38.46 | 38.19 | 769,300 |
| 26 ene 2024 | 40.36 | 41.29 | 39.14 | 39.29 | 39.02 | 1,419,460 |
| 25 ene 2024 | 38.12 | 40.71 | 37.61 | 40.42 | 40.14 | 1,166,970 |
| 24 ene 2024 | 38.25 | 38.55 | 37.00 | 38.11 | 37.85 | 694,820 |
| 23 ene 2024 | 37.86 | 38.52 | 37.42 | 37.99 | 37.72 | 855,470 |
| 22 ene 2024 | 40.25 | 40.64 | 37.37 | 38.00 | 37.73 | 1,482,390 |
| *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.