U.S. markets open in 6 hours 38 minutes
F S&P 500
5,487.75 -16.25 (-0.30%) F Dow Jones
40,675.00 -123.00 (-0.30%) F Nasdaq
18,795.25 -68.75 (-0.36%) E-mini Russell 2000 Index Futur
2,086.50 -14.50 (-0.69%) Petróleo
66.59 +0.84 (+1.28%) Oro
2,554.60 +11.50 (+0.45%)
PharmaResources (Shanghai) Co., Ltd. (301230.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 02:37PM CST. Mercado abierto.
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 20.32 | 20.15 | 19.66 | 19.80 | 19.80 | 850,370 |
| 10 sept 2024 | 19.97 | 19.97 | 19.40 | 19.86 | 19.86 | 992,610 |
| 09 sept 2024 | 19.51 | 20.20 | 19.51 | 19.77 | 19.77 | 1,466,210 |
| 06 sept 2024 | 20.32 | 20.41 | 19.64 | 19.64 | 19.64 | 1,453,487 |
| 05 sept 2024 | 19.99 | 20.40 | 19.95 | 20.30 | 20.30 | 1,299,262 |
| 04 sept 2024 | 19.91 | 20.32 | 19.86 | 20.07 | 20.07 | 1,065,172 |
| 03 sept 2024 | 19.85 | 20.36 | 19.71 | 20.04 | 20.04 | 1,301,532 |
| 02 sept 2024 | 20.31 | 20.59 | 19.94 | 19.98 | 19.98 | 1,445,320 |
| 30 ago 2024 | 20.36 | 20.90 | 20.20 | 20.45 | 20.45 | 1,919,010 |
| 29 ago 2024 | 19.85 | 20.46 | 19.76 | 20.38 | 20.38 | 1,279,818 |
| 28 ago 2024 | 19.75 | 20.20 | 19.37 | 19.94 | 19.94 | 1,217,292 |
| 27 ago 2024 | 19.91 | 20.37 | 19.74 | 19.74 | 19.74 | 1,176,510 |
| 26 ago 2024 | 19.86 | 20.18 | 19.77 | 20.06 | 20.06 | 982,453 |
| 23 ago 2024 | 19.99 | 20.23 | 19.68 | 19.86 | 19.86 | 1,555,520 |
| 22 ago 2024 | 21.03 | 21.28 | 20.01 | 20.09 | 20.09 | 2,238,367 |
| 21 ago 2024 | 21.26 | 21.35 | 20.90 | 21.00 | 21.00 | 1,013,465 |
| 20 ago 2024 | 21.72 | 21.83 | 21.16 | 21.19 | 21.19 | 1,534,203 |
| 19 ago 2024 | 22.47 | 22.59 | 21.71 | 21.73 | 21.73 | 2,581,690 |
| 16 ago 2024 | 21.95 | 22.86 | 21.80 | 22.66 | 22.66 | 3,245,325 |
| 15 ago 2024 | 22.13 | 22.53 | 21.78 | 22.10 | 22.10 | 2,449,462 |
| 14 ago 2024 | 22.69 | 22.70 | 22.02 | 22.06 | 22.06 | 2,130,330 |
| 13 ago 2024 | 22.66 | 22.94 | 22.01 | 22.62 | 22.62 | 2,546,629 |
| 12 ago 2024 | 22.78 | 23.30 | 22.41 | 23.03 | 23.03 | 4,259,518 |
| 09 ago 2024 | 23.04 | 23.49 | 22.36 | 22.41 | 22.41 | 4,701,681 |
| 08 ago 2024 | 23.66 | 24.47 | 23.51 | 23.58 | 23.58 | 6,166,727 |
| 07 ago 2024 | 23.77 | 23.80 | 23.38 | 23.60 | 23.60 | 3,997,726 |
| 06 ago 2024 | 23.00 | 24.58 | 22.71 | 24.02 | 24.02 | 6,520,454 |
| 05 ago 2024 | 23.10 | 23.90 | 22.69 | 22.72 | 22.72 | 4,921,139 |
| 02 ago 2024 | 23.00 | 24.81 | 22.88 | 23.23 | 23.23 | 8,328,228 |
| 01 ago 2024 | 22.88 | 23.41 | 22.79 | 22.91 | 22.91 | 3,710,084 |
| 31 jul 2024 | 21.78 | 23.02 | 21.69 | 22.94 | 22.94 | 5,634,867 |
| 30 jul 2024 | 21.35 | 23.72 | 21.00 | 22.48 | 22.48 | 6,972,917 |
| 29 jul 2024 | 21.01 | 21.48 | 20.66 | 21.35 | 21.35 | 2,188,180 |
| 26 jul 2024 | 20.81 | 21.18 | 20.75 | 20.91 | 20.91 | 1,491,550 |
| 25 jul 2024 | 21.00 | 21.41 | 20.70 | 20.75 | 20.75 | 2,189,700 |
| 24 jul 2024 | 21.60 | 22.06 | 21.11 | 21.22 | 21.22 | 3,138,122 |
| 23 jul 2024 | 22.28 | 22.87 | 21.61 | 22.20 | 22.20 | 4,096,320 |
| 22 jul 2024 | 21.88 | 22.40 | 21.72 | 22.20 | 22.20 | 2,130,890 |
| 19 jul 2024 | 21.50 | 22.07 | 21.31 | 21.87 | 21.87 | 1,973,990 |
| 18 jul 2024 | 21.87 | 21.87 | 21.27 | 21.67 | 21.67 | 2,323,900 |
| 17 jul 2024 | 22.52 | 22.54 | 21.89 | 21.90 | 21.90 | 2,265,850 |
| 16 jul 2024 | 21.82 | 22.29 | 21.59 | 22.24 | 22.24 | 2,308,588 |
| 15 jul 2024 | 22.41 | 22.64 | 21.75 | 21.82 | 21.82 | 3,338,710 |
| 12 jul 2024 | 22.58 | 24.48 | 22.33 | 22.73 | 22.73 | 5,070,869 |
| 11 jul 2024 | 21.82 | 22.60 | 21.70 | 22.33 | 22.33 | 3,689,599 |
| 10 jul 2024 | 21.64 | 22.30 | 21.39 | 21.47 | 21.47 | 2,668,998 |
| 09 jul 2024 | 21.73 | 22.08 | 20.92 | 21.89 | 21.89 | 3,902,231 |
| 08 jul 2024 | 22.73 | 23.10 | 21.70 | 21.85 | 21.85 | 3,826,780 |
| 05 jul 2024 | 21.34 | 23.00 | 21.27 | 22.71 | 22.71 | 4,047,210 |
| 04 jul 2024 | 22.46 | 22.58 | 21.56 | 21.71 | 21.71 | 2,937,914 |
| 03 jul 2024 | 21.88 | 23.15 | 21.88 | 22.45 | 22.45 | 2,853,372 |
| 02 jul 2024 | 22.76 | 22.85 | 22.00 | 22.28 | 22.28 | 2,035,530 |
| 01 jul 2024 | 22.11 | 22.79 | 21.68 | 22.55 | 22.55 | 3,107,574 |
| 28 jun 2024 | 22.18 | 22.95 | 22.12 | 22.52 | 22.52 | 2,920,890 |
| 27 jun 2024 | 23.50 | 23.80 | 22.54 | 22.54 | 22.54 | 4,392,830 |
| 26 jun 2024 | 23.62 | 24.46 | 23.00 | 23.84 | 23.84 | 5,994,358 |
| 25 jun 2024 | 21.98 | 23.89 | 21.81 | 22.72 | 22.72 | 4,517,283 |
| 24 jun 2024 | 24.18 | 24.18 | 22.50 | 22.71 | 22.71 | 5,571,291 |
| 21 jun 2024 | 23.10 | 25.88 | 22.48 | 25.03 | 25.03 | 8,019,825 |
| 21 jun 2024 | 0.33 Dividendo | |||||
| 21 jun 2024 | 1.3:1 División de acciones | |||||
| 20 jun 2024 | 23.75 | 24.97 | 23.75 | 23.93 | 23.60 | 6,804,432 |
| 19 jun 2024 | 23.53 | 23.91 | 23.31 | 23.46 | 23.14 | 2,094,092 |
| 18 jun 2024 | 23.76 | 24.04 | 23.50 | 23.65 | 23.33 | 2,371,064 |
| 17 jun 2024 | 23.70 | 23.82 | 23.34 | 23.58 | 23.26 | 1,867,984 |
| 14 jun 2024 | 24.07 | 24.08 | 23.54 | 23.85 | 23.52 | 2,908,839 |
| 13 jun 2024 | 24.07 | 24.51 | 23.95 | 24.14 | 23.81 | 3,618,540 |
| 12 jun 2024 | 23.31 | 24.62 | 23.29 | 24.32 | 23.99 | 5,780,464 |
| 11 jun 2024 | 22.76 | 23.42 | 22.48 | 23.36 | 23.04 | 2,581,176 |
| 07 jun 2024 | 23.31 | 23.40 | 22.76 | 23.02 | 22.71 | 3,444,402 |
| 06 jun 2024 | 24.49 | 24.80 | 22.70 | 22.75 | 22.43 | 6,524,482 |
| 05 jun 2024 | 24.89 | 25.21 | 24.36 | 24.48 | 24.15 | 2,917,688 |
| 04 jun 2024 | 24.60 | 24.92 | 24.37 | 24.85 | 24.51 | 2,903,232 |
| 03 jun 2024 | 25.07 | 25.26 | 24.51 | 24.88 | 24.54 | 2,761,590 |
| 31 may 2024 | 24.98 | 25.45 | 24.90 | 25.28 | 24.94 | 2,974,322 |
| 30 may 2024 | 24.95 | 24.98 | 24.44 | 24.85 | 24.51 | 2,455,092 |
| 29 may 2024 | 24.96 | 25.13 | 24.73 | 25.00 | 24.66 | 2,875,028 |
| 28 may 2024 | 25.98 | 26.00 | 24.85 | 24.99 | 24.65 | 5,242,871 |
| 27 may 2024 | 26.15 | 27.15 | 25.97 | 26.46 | 26.10 | 4,271,459 |
| 24 may 2024 | 26.23 | 26.79 | 25.67 | 26.02 | 25.66 | 4,342,182 |
| 23 may 2024 | 27.46 | 27.72 | 25.88 | 25.99 | 25.63 | 7,545,612 |
| 22 may 2024 | 28.33 | 29.02 | 27.60 | 27.75 | 27.37 | 6,469,067 |
| 21 may 2024 | 27.92 | 28.96 | 27.75 | 28.25 | 27.86 | 6,917,918 |
| 20 may 2024 | 27.31 | 28.72 | 27.12 | 28.40 | 28.01 | 9,705,644 |
| 17 may 2024 | 27.69 | 27.92 | 27.05 | 27.65 | 27.27 | 9,094,410 |
| 16 may 2024 | 27.46 | 28.59 | 26.94 | 28.28 | 27.89 | 12,945,708 |
| 15 may 2024 | 29.74 | 30.17 | 27.75 | 27.87 | 27.48 | 19,168,262 |
| 14 may 2024 | 27.63 | 32.03 | 27.08 | 32.03 | 31.59 | 23,639,913 |
| 13 may 2024 | 29.32 | 29.97 | 26.61 | 26.69 | 26.32 | 9,460,072 |
| 10 may 2024 | 29.58 | 30.31 | 27.96 | 28.16 | 27.77 | 9,176,466 |
| 09 may 2024 | 32.04 | 32.31 | 28.46 | 29.11 | 28.71 | 12,948,725 |
| 08 may 2024 | 27.54 | 30.77 | 27.15 | 29.42 | 29.02 | 12,944,297 |
| 07 may 2024 | 28.01 | 28.24 | 27.55 | 27.72 | 27.34 | 7,622,313 |
| 06 may 2024 | 27.00 | 28.46 | 26.78 | 28.43 | 28.04 | 10,407,688 |
| 30 abr 2024 | 26.76 | 27.56 | 26.18 | 26.86 | 26.49 | 8,450,698 |
| 29 abr 2024 | 27.00 | 27.97 | 26.38 | 27.77 | 27.39 | 10,070,304 |
| 26 abr 2024 | 24.23 | 26.46 | 24.15 | 25.92 | 25.56 | 9,352,937 |
| 25 abr 2024 | 23.89 | 25.15 | 23.88 | 24.98 | 24.63 | 8,169,480 |
| 24 abr 2024 | 23.69 | 24.09 | 22.38 | 24.02 | 23.69 | 6,056,213 |
| 23 abr 2024 | 23.91 | 24.60 | 23.50 | 24.38 | 24.05 | 5,149,008 |
| *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.