U.S. markets open in 3 hours 1 minute
F S&P 500
5,203.00 -9.75 (-0.19%) F Dow Jones
39,126.00 -69.00 (-0.18%) F Nasdaq
18,142.00 -44.50 (-0.24%) E-mini Russell 2000 Index Futur
2,057.10 -7.70 (-0.37%) Petróleo
79.62 +0.63 (+0.80%) Oro
2,314.90 -7.40 (-0.32%)
Hualan Biological Vaccine Inc. (301207.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 22.03 | 23.24 | 22.48 | 23.15 | 23.15 | 2,930,564 |
| 08 may 2024 | 22.62 | 23.08 | 22.48 | 22.78 | 22.78 | 3,575,191 |
| 07 may 2024 | 22.31 | 22.73 | 22.25 | 22.62 | 22.62 | 2,552,376 |
| 06 may 2024 | 22.16 | 22.87 | 22.16 | 22.42 | 22.42 | 4,173,112 |
| 30 abr 2024 | 22.03 | 22.19 | 21.63 | 21.98 | 21.98 | 2,999,813 |
| 29 abr 2024 | 21.19 | 22.23 | 21.08 | 22.02 | 22.02 | 6,342,032 |
| 26 abr 2024 | 22.39 | 22.39 | 20.73 | 21.28 | 21.28 | 9,825,559 |
| 25 abr 2024 | 23.04 | 23.54 | 22.97 | 23.35 | 23.35 | 2,336,800 |
| 24 abr 2024 | 23.45 | 23.45 | 22.82 | 23.08 | 23.08 | 1,949,108 |
| 23 abr 2024 | 23.07 | 23.50 | 22.77 | 23.32 | 23.32 | 2,306,634 |
| 22 abr 2024 | 22.54 | 23.44 | 22.48 | 23.09 | 23.09 | 2,163,052 |
| 19 abr 2024 | 22.79 | 23.10 | 22.49 | 22.67 | 22.67 | 1,897,798 |
| 18 abr 2024 | 22.97 | 23.25 | 22.65 | 22.91 | 22.91 | 1,845,900 |
| 17 abr 2024 | 22.55 | 23.15 | 22.52 | 22.97 | 22.97 | 2,404,929 |
| 16 abr 2024 | 22.73 | 23.23 | 22.15 | 22.30 | 22.30 | 3,124,220 |
| 15 abr 2024 | 22.81 | 23.40 | 22.56 | 22.90 | 22.90 | 2,559,842 |
| 12 abr 2024 | 23.46 | 23.65 | 22.90 | 22.96 | 22.96 | 1,861,017 |
| 11 abr 2024 | 23.01 | 24.08 | 22.92 | 23.47 | 23.47 | 2,693,036 |
| 10 abr 2024 | 23.85 | 23.87 | 23.04 | 23.12 | 23.12 | 2,193,646 |
| 09 abr 2024 | 22.63 | 23.90 | 22.61 | 23.87 | 23.87 | 3,648,776 |
| 08 abr 2024 | 24.00 | 24.08 | 22.72 | 22.73 | 22.73 | 4,142,622 |
| 03 abr 2024 | 23.84 | 24.30 | 23.73 | 24.15 | 24.15 | 2,327,434 |
| 02 abr 2024 | 24.50 | 24.57 | 23.82 | 23.99 | 23.99 | 2,839,031 |
| 01 abr 2024 | 24.00 | 24.35 | 23.25 | 24.33 | 24.33 | 4,025,008 |
| 29 mar 2024 | 23.48 | 23.58 | 23.18 | 23.88 | 23.88 | 927,102 |
| 28 mar 2024 | 23.15 | 23.67 | 22.91 | 23.55 | 23.55 | 2,093,447 |
| 27 mar 2024 | 23.60 | 23.97 | 23.13 | 23.15 | 23.15 | 1,901,932 |
| 26 mar 2024 | 23.80 | 23.80 | 23.18 | 23.52 | 23.52 | 2,050,379 |
| 25 mar 2024 | 24.28 | 24.38 | 23.63 | 23.63 | 23.63 | 1,632,336 |
| 22 mar 2024 | 24.93 | 24.95 | 24.16 | 24.21 | 24.21 | 2,377,050 |
| 21 mar 2024 | 25.20 | 25.29 | 24.80 | 24.91 | 24.91 | 1,677,995 |
| 20 mar 2024 | 25.17 | 25.27 | 24.76 | 25.20 | 25.20 | 1,985,657 |
| 19 mar 2024 | 25.30 | 25.30 | 24.95 | 24.97 | 24.97 | 1,750,734 |
| 18 mar 2024 | 25.25 | 25.30 | 24.88 | 25.29 | 25.29 | 2,619,819 |
| 15 mar 2024 | 24.82 | 25.44 | 24.72 | 25.33 | 25.33 | 3,127,950 |
| 14 mar 2024 | 25.16 | 25.46 | 24.78 | 24.97 | 24.97 | 2,768,578 |
| 13 mar 2024 | 25.00 | 25.06 | 24.60 | 24.82 | 24.82 | 2,056,450 |
| 12 mar 2024 | 24.80 | 25.14 | 24.70 | 25.11 | 25.11 | 2,617,100 |
| 11 mar 2024 | 24.12 | 24.66 | 23.96 | 24.65 | 24.65 | 2,608,335 |
| 08 mar 2024 | 23.90 | 24.21 | 23.79 | 23.96 | 23.96 | 1,302,100 |
| 07 mar 2024 | 24.45 | 24.60 | 23.95 | 23.95 | 23.95 | 1,736,700 |
| 06 mar 2024 | 24.74 | 24.96 | 24.21 | 24.51 | 24.51 | 1,735,700 |
| 05 mar 2024 | 25.15 | 25.15 | 24.65 | 24.72 | 24.72 | 2,153,070 |
| 04 mar 2024 | 24.70 | 25.44 | 24.60 | 25.17 | 25.17 | 2,556,876 |
| 01 mar 2024 | 24.60 | 24.87 | 24.40 | 24.78 | 24.78 | 2,157,145 |
| 29 feb 2024 | 23.86 | 24.82 | 23.81 | 24.78 | 24.78 | 3,230,100 |
| 28 feb 2024 | 25.10 | 25.75 | 24.06 | 24.06 | 24.06 | 4,168,805 |
| 27 feb 2024 | 24.39 | 25.15 | 24.20 | 25.13 | 25.13 | 2,367,605 |
| 26 feb 2024 | 24.27 | 24.83 | 23.95 | 24.55 | 24.55 | 2,874,200 |
| 23 feb 2024 | 24.21 | 24.44 | 23.90 | 24.41 | 24.41 | 2,279,743 |
| 22 feb 2024 | 24.00 | 24.36 | 23.87 | 24.28 | 24.28 | 2,199,105 |
| 21 feb 2024 | 23.59 | 24.56 | 23.41 | 24.05 | 24.05 | 3,043,550 |
| 20 feb 2024 | 23.61 | 23.93 | 23.22 | 23.77 | 23.77 | 2,410,075 |
| 19 feb 2024 | 23.51 | 24.27 | 23.30 | 23.74 | 23.74 | 3,713,135 |
| 08 feb 2024 | 23.10 | 24.48 | 22.90 | 23.55 | 23.55 | 5,089,709 |
| 07 feb 2024 | 22.08 | 23.29 | 21.98 | 23.08 | 23.08 | 5,835,384 |
| 06 feb 2024 | 19.67 | 22.46 | 19.50 | 22.28 | 22.28 | 5,389,238 |
| 05 feb 2024 | 20.71 | 21.40 | 19.16 | 20.24 | 20.24 | 4,087,417 |
| 02 feb 2024 | 22.10 | 22.16 | 20.27 | 20.93 | 20.93 | 3,490,426 |
| 01 feb 2024 | 21.53 | 22.48 | 21.41 | 21.97 | 21.97 | 2,982,186 |
| 31 ene 2024 | 22.58 | 22.91 | 21.68 | 21.77 | 21.77 | 2,908,948 |
| 30 ene 2024 | 22.95 | 23.48 | 22.80 | 22.82 | 22.82 | 1,640,610 |
| 29 ene 2024 | 24.20 | 24.20 | 23.30 | 23.40 | 23.40 | 2,442,714 |
| 26 ene 2024 | 24.36 | 24.46 | 24.00 | 24.09 | 24.09 | 2,487,243 |
| 25 ene 2024 | 23.69 | 24.59 | 23.36 | 24.35 | 24.35 | 3,523,904 |
| 24 ene 2024 | 23.55 | 23.83 | 23.10 | 23.81 | 23.81 | 4,311,437 |
| 23 ene 2024 | 22.93 | 23.18 | 22.41 | 23.03 | 23.03 | 2,519,803 |
| 22 ene 2024 | 24.06 | 24.24 | 22.58 | 22.80 | 22.80 | 2,658,671 |
| 19 ene 2024 | 24.33 | 24.54 | 24.09 | 24.17 | 24.17 | 1,820,961 |
| 18 ene 2024 | 24.59 | 24.59 | 23.50 | 24.37 | 24.37 | 2,826,050 |
| 17 ene 2024 | 25.26 | 25.33 | 24.52 | 24.55 | 24.55 | 1,793,189 |
| 16 ene 2024 | 25.53 | 25.58 | 24.85 | 25.23 | 25.23 | 2,767,250 |
| 15 ene 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 12 ene 2024 | 26.08 | 26.21 | 25.68 | 25.68 | 25.68 | 1,895,894 |
| 11 ene 2024 | 25.89 | 26.25 | 25.71 | 26.13 | 26.13 | 1,954,624 |
| 10 ene 2024 | 25.69 | 26.01 | 25.42 | 25.77 | 25.77 | 2,331,497 |
| 09 ene 2024 | 25.64 | 26.09 | 25.61 | 25.92 | 25.92 | 2,114,778 |
| 08 ene 2024 | 26.29 | 26.47 | 25.65 | 25.69 | 25.69 | 2,695,185 |
| 05 ene 2024 | 26.98 | 27.00 | 26.00 | 26.25 | 26.25 | 3,803,095 |
| 04 ene 2024 | 27.50 | 27.54 | 26.84 | 26.92 | 26.92 | 2,805,229 |
| 03 ene 2024 | 27.56 | 27.88 | 27.37 | 27.45 | 27.45 | 2,293,750 |
| 02 ene 2024 | 27.79 | 27.93 | 27.51 | 27.60 | 27.60 | 2,801,672 |
| 29 dic 2023 | 27.60 | 27.94 | 27.51 | 27.80 | 27.80 | 2,982,145 |
| 28 dic 2023 | 27.25 | 27.71 | 26.84 | 27.56 | 27.56 | 3,345,261 |
| 27 dic 2023 | 27.25 | 27.34 | 26.91 | 27.12 | 27.12 | 1,901,557 |
| 26 dic 2023 | 27.65 | 27.81 | 27.07 | 27.14 | 27.14 | 3,129,714 |
| 25 dic 2023 | 27.69 | 28.03 | 27.40 | 27.52 | 27.52 | 2,188,500 |
| 22 dic 2023 | 28.21 | 28.25 | 27.54 | 27.59 | 27.59 | 2,329,393 |
| 21 dic 2023 | 28.25 | 28.25 | 27.60 | 28.01 | 28.01 | 2,490,953 |
| 20 dic 2023 | 28.80 | 28.88 | 28.20 | 28.25 | 28.25 | 1,641,252 |
| 19 dic 2023 | 29.00 | 29.18 | 28.39 | 28.60 | 28.60 | 2,106,013 |
| 18 dic 2023 | 28.87 | 29.69 | 28.67 | 29.06 | 29.06 | 3,570,589 |
| 15 dic 2023 | 29.44 | 29.47 | 28.80 | 28.88 | 28.88 | 3,118,900 |
| 14 dic 2023 | 29.20 | 30.27 | 29.20 | 29.47 | 29.47 | 4,416,542 |
| 13 dic 2023 | 28.99 | 29.66 | 28.90 | 29.28 | 29.28 | 4,223,090 |
| 12 dic 2023 | 30.32 | 30.40 | 28.90 | 29.10 | 29.10 | 9,867,578 |
| 11 dic 2023 | 31.48 | 31.78 | 30.65 | 31.25 | 31.25 | 4,170,178 |
| 08 dic 2023 | 30.42 | 31.65 | 30.21 | 31.29 | 31.29 | 7,169,026 |
| 07 dic 2023 | 30.68 | 31.35 | 30.53 | 30.73 | 30.73 | 4,374,290 |
| 06 dic 2023 | 30.54 | 31.11 | 30.08 | 30.70 | 30.70 | 5,179,540 |
| *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.