U.S. markets open in 3 hours 19 minutes
F S&P 500
5,542.25 +5.25 (+0.09%) F Dow Jones
39,503.00 -23.00 (-0.06%) F Nasdaq
20,019.50 +47.25 (+0.24%) E-mini Russell 2000 Index Futur
2,042.80 -2.10 (-0.10%) Petróleo
81.55 +0.72 (+0.89%) Oro
2,326.70 -4.10 (-0.18%)
Newonder Special Electric Co.,Ltd. (301120.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 | 9.10 | 8.79 | 8.31 | 8.76 | 8.76 | 3,798,149 |
| 25 jun 2024 | 8.50 | 8.63 | 8.34 | 8.42 | 8.42 | 3,542,950 |
| 24 jun 2024 | 8.82 | 9.03 | 8.48 | 8.50 | 8.50 | 4,720,365 |
| 21 jun 2024 | 9.10 | 9.24 | 8.92 | 9.00 | 9.00 | 4,088,250 |
| 20 jun 2024 | 9.47 | 9.54 | 9.09 | 9.13 | 9.13 | 5,965,012 |
| 19 jun 2024 | 9.79 | 9.80 | 9.43 | 9.45 | 9.45 | 7,674,351 |
| 18 jun 2024 | 9.78 | 9.94 | 9.65 | 9.79 | 9.79 | 8,466,300 |
| 17 jun 2024 | 9.44 | 10.29 | 9.40 | 9.92 | 9.92 | 10,151,700 |
| 14 jun 2024 | 9.30 | 9.96 | 9.27 | 9.68 | 9.68 | 10,455,358 |
| 13 jun 2024 | 9.00 | 9.67 | 8.91 | 9.45 | 9.45 | 8,962,760 |
| 12 jun 2024 | 8.86 | 9.11 | 8.86 | 9.00 | 9.00 | 3,734,950 |
| 11 jun 2024 | 8.82 | 8.97 | 8.56 | 8.96 | 8.96 | 3,392,100 |
| 07 jun 2024 | 8.82 | 9.05 | 8.67 | 8.81 | 8.81 | 5,617,550 |
| 06 jun 2024 | 9.21 | 9.35 | 8.74 | 8.74 | 8.74 | 7,218,550 |
| 05 jun 2024 | 9.68 | 9.75 | 9.26 | 9.30 | 9.30 | 6,874,212 |
| 04 jun 2024 | 9.34 | 9.88 | 8.89 | 9.79 | 9.79 | 10,420,130 |
| 03 jun 2024 | 10.10 | 10.12 | 9.40 | 9.44 | 9.44 | 10,672,825 |
| 31 may 2024 | 10.00 | 10.25 | 9.81 | 10.13 | 10.13 | 8,363,757 |
| 30 may 2024 | 10.50 | 10.58 | 10.01 | 10.05 | 10.05 | 10,531,290 |
| 29 may 2024 | 10.68 | 10.78 | 10.27 | 10.57 | 10.57 | 17,930,252 |
| 28 may 2024 | 10.25 | 11.10 | 10.23 | 11.08 | 11.08 | 26,424,371 |
| 28 may 2024 | 0.055 Dividendo | |||||
| 27 may 2024 | 10.25 | 10.67 | 10.17 | 10.58 | 10.52 | 19,477,827 |
| 24 may 2024 | 9.70 | 10.47 | 9.68 | 10.37 | 10.32 | 20,667,714 |
| 23 may 2024 | 10.00 | 10.15 | 9.61 | 9.70 | 9.65 | 7,417,732 |
| 22 may 2024 | 9.80 | 10.10 | 9.78 | 10.05 | 10.00 | 7,921,400 |
| 21 may 2024 | 10.09 | 10.19 | 9.84 | 9.89 | 9.84 | 8,984,146 |
| 20 may 2024 | 9.71 | 10.28 | 9.65 | 10.25 | 10.20 | 14,895,743 |
| 17 may 2024 | 9.77 | 10.09 | 9.64 | 9.80 | 9.75 | 11,507,941 |
| 16 may 2024 | 9.98 | 10.08 | 9.69 | 9.78 | 9.73 | 10,872,998 |
| 15 may 2024 | 10.50 | 10.60 | 9.95 | 10.01 | 9.96 | 16,310,013 |
| 14 may 2024 | 10.55 | 11.28 | 10.27 | 10.56 | 10.51 | 19,801,965 |
| 13 may 2024 | 10.52 | 11.66 | 10.30 | 10.72 | 10.66 | 27,370,126 |
| 10 may 2024 | 10.06 | 11.08 | 9.82 | 10.83 | 10.77 | 26,264,472 |
| 09 may 2024 | 9.44 | 11.09 | 9.41 | 10.18 | 10.13 | 19,559,136 |
| 08 may 2024 | 9.17 | 9.65 | 9.01 | 9.52 | 9.47 | 9,599,368 |
| 07 may 2024 | 9.08 | 9.21 | 9.01 | 9.11 | 9.06 | 3,070,098 |
| 06 may 2024 | 9.20 | 9.21 | 9.00 | 9.08 | 9.03 | 3,555,700 |
| 30 abr 2024 | 9.05 | 9.12 | 8.85 | 8.93 | 8.88 | 3,290,750 |
| 29 abr 2024 | 8.67 | 9.06 | 8.65 | 9.05 | 9.00 | 4,658,123 |
| 26 abr 2024 | 8.41 | 8.70 | 8.32 | 8.63 | 8.59 | 4,177,012 |
| 25 abr 2024 | 8.59 | 8.60 | 8.08 | 8.50 | 8.46 | 5,594,550 |
| 24 abr 2024 | 8.61 | 8.91 | 8.59 | 8.90 | 8.85 | 3,189,965 |
| 23 abr 2024 | 8.55 | 8.66 | 8.44 | 8.61 | 8.57 | 2,705,400 |
| 22 abr 2024 | 8.47 | 8.57 | 8.15 | 8.42 | 8.38 | 2,513,412 |
| 19 abr 2024 | 8.57 | 8.70 | 8.43 | 8.49 | 8.45 | 2,888,396 |
| 18 abr 2024 | 8.79 | 8.88 | 8.54 | 8.62 | 8.58 | 3,282,400 |
| 17 abr 2024 | 8.10 | 8.73 | 8.06 | 8.70 | 8.65 | 5,166,062 |
| 16 abr 2024 | 8.67 | 8.83 | 7.89 | 7.96 | 7.92 | 5,587,500 |
| 15 abr 2024 | 9.29 | 9.47 | 8.63 | 8.83 | 8.78 | 4,900,931 |
| 12 abr 2024 | 9.59 | 9.71 | 9.31 | 9.32 | 9.27 | 3,151,990 |
| 11 abr 2024 | 9.50 | 9.79 | 9.18 | 9.62 | 9.57 | 3,901,437 |
| 10 abr 2024 | 9.80 | 9.95 | 9.40 | 9.47 | 9.42 | 3,796,650 |
| 09 abr 2024 | 9.58 | 9.91 | 9.58 | 9.87 | 9.82 | 2,496,168 |
| 08 abr 2024 | 9.84 | 10.00 | 9.65 | 9.66 | 9.61 | 3,878,765 |
| 03 abr 2024 | 10.32 | 10.47 | 9.99 | 10.00 | 9.95 | 6,006,618 |
| 02 abr 2024 | 10.05 | 10.42 | 10.04 | 10.30 | 10.25 | 7,325,201 |
| 01 abr 2024 | 10.05 | 10.19 | 9.93 | 10.04 | 9.99 | 6,250,121 |
| 29 mar 2024 | 9.82 | 10.28 | 9.75 | 10.07 | 10.02 | 4,318,732 |
| 28 mar 2024 | 9.53 | 9.94 | 9.53 | 9.72 | 9.67 | 4,160,700 |
| 27 mar 2024 | 10.00 | 10.02 | 9.40 | 9.53 | 9.48 | 4,448,913 |
| 26 mar 2024 | 9.96 | 10.15 | 9.70 | 10.03 | 9.98 | 5,743,189 |
| 25 mar 2024 | 10.32 | 10.48 | 9.95 | 9.98 | 9.93 | 4,936,150 |
| 22 mar 2024 | 10.55 | 10.56 | 10.18 | 10.33 | 10.28 | 6,031,050 |
| 21 mar 2024 | 10.59 | 10.78 | 10.41 | 10.52 | 10.47 | 5,639,547 |
| 20 mar 2024 | 10.60 | 10.76 | 10.54 | 10.68 | 10.62 | 6,602,802 |
| 19 mar 2024 | 10.97 | 11.00 | 10.70 | 10.70 | 10.64 | 7,956,597 |
| 18 mar 2024 | 10.71 | 10.93 | 10.70 | 10.91 | 10.85 | 8,515,066 |
| 15 mar 2024 | 10.59 | 10.89 | 10.50 | 10.86 | 10.80 | 8,432,473 |
| 14 mar 2024 | 10.71 | 10.89 | 10.41 | 10.55 | 10.50 | 10,632,693 |
| 13 mar 2024 | 11.16 | 11.23 | 10.84 | 10.93 | 10.87 | 16,223,511 |
| 12 mar 2024 | 11.04 | 11.48 | 10.77 | 11.41 | 11.35 | 25,406,805 |
| 11 mar 2024 | 10.70 | 11.50 | 10.55 | 11.25 | 11.19 | 24,989,383 |
| 08 mar 2024 | 10.20 | 11.07 | 10.19 | 10.78 | 10.72 | 21,138,246 |
| 07 mar 2024 | 11.00 | 11.50 | 10.30 | 10.60 | 10.54 | 33,890,048 |
| 06 mar 2024 | 8.65 | 10.52 | 8.60 | 10.52 | 10.47 | 15,080,091 |
| 05 mar 2024 | 9.08 | 9.16 | 8.70 | 8.77 | 8.72 | 8,795,156 |
| 04 mar 2024 | 9.57 | 9.85 | 9.04 | 9.20 | 9.15 | 11,552,586 |
| 01 mar 2024 | 8.66 | 9.03 | 8.56 | 8.99 | 8.94 | 7,277,348 |
| 29 feb 2024 | 8.10 | 8.62 | 8.04 | 8.61 | 8.57 | 5,886,017 |
| 28 feb 2024 | 8.98 | 9.40 | 8.24 | 8.24 | 8.20 | 10,318,237 |
| 27 feb 2024 | 8.62 | 8.96 | 8.51 | 8.96 | 8.91 | 5,852,150 |
| 26 feb 2024 | 8.41 | 8.98 | 8.40 | 8.74 | 8.69 | 9,867,968 |
| 23 feb 2024 | 8.12 | 8.41 | 8.05 | 8.39 | 8.35 | 5,474,300 |
| 22 feb 2024 | 7.85 | 8.05 | 7.83 | 8.04 | 8.00 | 4,020,561 |
| 21 feb 2024 | 7.70 | 8.20 | 7.64 | 7.88 | 7.84 | 5,443,132 |
| 20 feb 2024 | 7.68 | 7.79 | 7.48 | 7.77 | 7.73 | 3,994,164 |
| 19 feb 2024 | 7.38 | 7.86 | 7.38 | 7.70 | 7.66 | 6,244,776 |
| 08 feb 2024 | 6.67 | 7.39 | 6.56 | 7.37 | 7.33 | 7,215,224 |
| 07 feb 2024 | 6.89 | 7.06 | 6.56 | 6.66 | 6.63 | 6,334,324 |
| 06 feb 2024 | 6.64 | 7.18 | 6.34 | 6.94 | 6.90 | 6,908,798 |
| 05 feb 2024 | 7.65 | 8.04 | 6.67 | 6.84 | 6.80 | 7,177,505 |
| 02 feb 2024 | 8.39 | 8.42 | 7.52 | 7.80 | 7.76 | 5,602,788 |
| 01 feb 2024 | 8.18 | 8.46 | 8.07 | 8.24 | 8.20 | 3,216,232 |
| 31 ene 2024 | 8.86 | 9.05 | 8.31 | 8.35 | 8.31 | 4,102,298 |
| 30 ene 2024 | 9.12 | 9.30 | 8.94 | 8.94 | 8.89 | 2,612,150 |
| 29 ene 2024 | 9.56 | 9.67 | 9.23 | 9.25 | 9.20 | 2,637,700 |
| 26 ene 2024 | 9.68 | 9.85 | 9.54 | 9.56 | 9.51 | 2,806,850 |
| 25 ene 2024 | 9.37 | 9.69 | 9.26 | 9.68 | 9.63 | 3,461,918 |
| 24 ene 2024 | 9.32 | 9.53 | 9.03 | 9.37 | 9.32 | 3,829,100 |
| *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.