U.S. markets open in 1 hour 39 minutes
F S&P 500
5,305.75 +10.25 (+0.19%) F Dow Jones
38,783.00 -8.00 (-0.02%) F Nasdaq
18,681.75 +90.75 (+0.49%) E-mini Russell 2000 Index Futur
2,102.40 +26.60 (+1.28%) Petróleo
77.07 +0.08 (+0.10%) Oro
2,349.70 +3.90 (+0.17%)
Zhejiang TongLi Transmission Technology Co., Ltd. (301255.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 29.78 | 32.20 | 30.72 | 31.06 | 31.06 | 2,863,172 |
| 31 may 2024 | 29.78 | 31.18 | 29.60 | 30.71 | 30.71 | 2,014,390 |
| 30 may 2024 | 29.69 | 29.80 | 29.01 | 29.60 | 29.60 | 688,400 |
| 29 may 2024 | 29.28 | 29.88 | 29.21 | 29.41 | 29.41 | 672,005 |
| 28 may 2024 | 29.76 | 29.81 | 29.22 | 29.28 | 29.28 | 526,000 |
| 27 may 2024 | 29.38 | 29.82 | 28.73 | 29.76 | 29.76 | 766,700 |
| 24 may 2024 | 29.94 | 30.28 | 29.44 | 29.45 | 29.45 | 795,660 |
| 23 may 2024 | 30.87 | 30.87 | 30.01 | 30.05 | 30.05 | 983,629 |
| 22 may 2024 | 30.03 | 30.96 | 29.87 | 30.87 | 30.87 | 1,497,328 |
| 21 may 2024 | 30.50 | 30.50 | 29.78 | 30.02 | 30.02 | 831,248 |
| 20 may 2024 | 30.50 | 30.72 | 30.30 | 30.50 | 30.50 | 785,267 |
| 17 may 2024 | 30.28 | 30.58 | 29.98 | 30.56 | 30.56 | 787,128 |
| 16 may 2024 | 29.96 | 30.71 | 29.92 | 30.21 | 30.21 | 830,500 |
| 15 may 2024 | 30.39 | 30.67 | 29.87 | 29.91 | 29.91 | 805,119 |
| 14 may 2024 | 30.78 | 31.75 | 30.41 | 30.47 | 30.47 | 1,080,100 |
| 13 may 2024 | 30.69 | 30.99 | 29.88 | 29.98 | 29.98 | 943,500 |
| 10 may 2024 | 31.58 | 31.86 | 31.04 | 31.32 | 31.32 | 894,020 |
| 09 may 2024 | 31.37 | 31.79 | 31.19 | 31.58 | 31.58 | 865,860 |
| 08 may 2024 | 32.06 | 32.07 | 31.23 | 31.25 | 31.25 | 1,281,300 |
| 07 may 2024 | 31.89 | 32.83 | 31.57 | 32.40 | 32.40 | 1,891,828 |
| 06 may 2024 | 32.32 | 32.74 | 31.85 | 31.89 | 31.89 | 1,297,700 |
| 30 abr 2024 | 32.33 | 32.77 | 31.54 | 31.62 | 31.62 | 1,652,752 |
| 29 abr 2024 | 32.86 | 33.99 | 32.16 | 32.34 | 32.34 | 2,831,112 |
| 26 abr 2024 | 30.44 | 31.50 | 30.44 | 31.17 | 31.17 | 1,624,775 |
| 25 abr 2024 | 30.69 | 31.30 | 30.49 | 30.88 | 30.88 | 1,334,360 |
| 24 abr 2024 | 30.29 | 31.19 | 30.21 | 30.69 | 30.69 | 2,180,522 |
| 23 abr 2024 | 28.82 | 32.50 | 28.82 | 30.91 | 30.91 | 2,643,300 |
| 22 abr 2024 | 28.60 | 29.17 | 27.75 | 28.72 | 28.72 | 845,900 |
| 19 abr 2024 | 28.98 | 29.58 | 28.60 | 28.97 | 28.97 | 914,600 |
| 18 abr 2024 | 29.75 | 30.39 | 28.90 | 29.40 | 29.40 | 1,171,200 |
| 17 abr 2024 | 27.67 | 29.77 | 27.63 | 29.75 | 29.75 | 1,702,143 |
| 16 abr 2024 | 29.43 | 29.43 | 27.14 | 27.15 | 27.15 | 1,551,442 |
| 15 abr 2024 | 32.12 | 32.43 | 29.28 | 29.86 | 29.86 | 1,327,275 |
| 12 abr 2024 | 32.08 | 32.78 | 31.65 | 31.80 | 31.80 | 803,160 |
| 11 abr 2024 | 32.58 | 33.05 | 31.97 | 32.05 | 32.05 | 884,665 |
| 10 abr 2024 | 33.16 | 34.15 | 32.40 | 32.50 | 32.50 | 1,225,886 |
| 09 abr 2024 | 32.82 | 33.50 | 32.65 | 33.06 | 33.06 | 1,002,327 |
| 08 abr 2024 | 33.50 | 33.50 | 32.70 | 32.72 | 32.72 | 891,861 |
| 03 abr 2024 | 35.21 | 35.22 | 33.22 | 33.52 | 33.52 | 1,297,790 |
| 02 abr 2024 | 36.10 | 36.10 | 34.41 | 34.63 | 34.63 | 1,685,770 |
| 01 abr 2024 | 35.35 | 36.17 | 35.35 | 36.05 | 36.05 | 1,296,720 |
| 29 mar 2024 | 35.60 | 36.08 | 34.80 | 35.58 | 35.58 | 712,500 |
| 28 mar 2024 | 33.75 | 35.91 | 33.75 | 35.28 | 35.28 | 2,283,500 |
| 27 mar 2024 | 36.29 | 36.73 | 33.90 | 33.91 | 33.91 | 2,548,587 |
| 26 mar 2024 | 37.96 | 38.38 | 35.78 | 37.09 | 37.09 | 3,690,065 |
| 25 mar 2024 | 36.54 | 40.58 | 35.71 | 38.00 | 38.00 | 5,652,144 |
| 22 mar 2024 | 37.50 | 37.78 | 36.18 | 36.70 | 36.70 | 2,290,233 |
| 21 mar 2024 | 38.08 | 38.15 | 37.15 | 37.50 | 37.50 | 2,342,716 |
| 20 mar 2024 | 37.70 | 38.38 | 37.65 | 38.08 | 38.08 | 2,251,948 |
| 19 mar 2024 | 38.03 | 38.99 | 37.79 | 37.97 | 37.97 | 3,425,293 |
| 18 mar 2024 | 39.00 | 39.30 | 37.90 | 38.42 | 38.42 | 4,147,051 |
| 15 mar 2024 | 36.47 | 38.80 | 36.03 | 38.61 | 38.61 | 5,890,409 |
| 14 mar 2024 | 37.20 | 38.00 | 35.80 | 36.70 | 36.70 | 2,750,313 |
| 13 mar 2024 | 37.28 | 37.51 | 36.55 | 37.06 | 37.06 | 2,623,560 |
| 12 mar 2024 | 36.05 | 37.45 | 35.73 | 37.00 | 37.00 | 3,089,950 |
| 11 mar 2024 | 36.57 | 36.57 | 35.71 | 36.05 | 36.05 | 2,057,060 |
| 08 mar 2024 | 36.00 | 36.99 | 35.50 | 36.65 | 36.65 | 2,834,050 |
| 07 mar 2024 | 37.71 | 38.87 | 36.30 | 36.98 | 36.98 | 4,419,271 |
| 06 mar 2024 | 35.59 | 37.90 | 35.51 | 37.35 | 37.35 | 4,299,849 |
| 05 mar 2024 | 36.16 | 36.48 | 35.18 | 35.81 | 35.81 | 2,645,446 |
| 04 mar 2024 | 35.79 | 37.20 | 34.89 | 37.08 | 37.08 | 3,543,420 |
| 01 mar 2024 | 35.50 | 36.42 | 35.17 | 35.73 | 35.73 | 2,835,581 |
| 29 feb 2024 | 32.75 | 35.76 | 32.22 | 35.46 | 35.46 | 3,389,576 |
| 28 feb 2024 | 37.60 | 37.90 | 33.30 | 33.42 | 33.42 | 5,257,795 |
| 27 feb 2024 | 35.80 | 38.50 | 35.05 | 37.95 | 37.95 | 5,512,039 |
| 26 feb 2024 | 37.50 | 40.50 | 36.69 | 37.04 | 37.04 | 6,750,737 |
| 23 feb 2024 | 32.00 | 37.37 | 31.55 | 35.61 | 35.61 | 6,121,355 |
| 22 feb 2024 | 30.27 | 31.77 | 30.10 | 31.55 | 31.55 | 3,055,828 |
| 21 feb 2024 | 29.48 | 32.74 | 29.28 | 30.70 | 30.70 | 3,650,591 |
| 20 feb 2024 | 28.88 | 32.00 | 28.10 | 30.48 | 30.48 | 3,599,967 |
| 19 feb 2024 | 27.70 | 29.28 | 27.66 | 28.94 | 28.94 | 2,344,148 |
| 08 feb 2024 | 25.26 | 27.99 | 22.80 | 27.63 | 27.63 | 3,155,001 |
| 07 feb 2024 | 26.28 | 27.18 | 25.01 | 25.27 | 25.27 | 2,289,984 |
| 06 feb 2024 | 25.50 | 27.39 | 23.33 | 26.26 | 26.26 | 2,058,861 |
| 05 feb 2024 | 28.40 | 28.68 | 24.97 | 25.67 | 25.67 | 1,845,840 |
| 02 feb 2024 | 30.90 | 31.30 | 27.71 | 28.83 | 28.83 | 1,466,680 |
| 01 feb 2024 | 30.59 | 31.38 | 29.73 | 30.68 | 30.68 | 1,158,780 |
| 31 ene 2024 | 32.19 | 32.80 | 30.30 | 30.37 | 30.37 | 1,394,900 |
| 30 ene 2024 | 33.77 | 34.19 | 32.50 | 32.56 | 32.56 | 992,100 |
| 29 ene 2024 | 34.89 | 35.12 | 33.34 | 33.49 | 33.49 | 1,002,380 |
| 26 ene 2024 | 34.65 | 35.42 | 34.25 | 34.47 | 34.47 | 1,110,986 |
| 25 ene 2024 | 33.50 | 34.85 | 33.12 | 34.80 | 34.80 | 1,339,821 |
| 24 ene 2024 | 33.73 | 34.00 | 32.50 | 33.67 | 33.67 | 1,124,900 |
| 23 ene 2024 | 33.48 | 33.96 | 32.70 | 33.55 | 33.55 | 1,071,312 |
| 22 ene 2024 | 35.82 | 36.54 | 33.00 | 33.28 | 33.28 | 1,672,915 |
| 19 ene 2024 | 36.85 | 37.18 | 36.05 | 36.05 | 36.05 | 737,780 |
| 18 ene 2024 | 36.60 | 37.08 | 35.66 | 36.85 | 36.85 | 1,272,254 |
| 17 ene 2024 | 38.00 | 38.05 | 36.68 | 36.76 | 36.76 | 867,480 |
| 16 ene 2024 | 37.73 | 38.17 | 37.20 | 38.03 | 38.03 | 936,128 |
| 15 ene 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 12 ene 2024 | 39.00 | 39.50 | 38.37 | 38.50 | 38.50 | 901,701 |
| 11 ene 2024 | 38.60 | 39.40 | 37.64 | 39.28 | 39.28 | 1,331,074 |
| 10 ene 2024 | 39.38 | 39.90 | 38.00 | 38.18 | 38.18 | 1,826,349 |
| 09 ene 2024 | 38.62 | 41.22 | 38.60 | 39.52 | 39.52 | 2,324,062 |
| 08 ene 2024 | 39.80 | 39.80 | 38.49 | 38.49 | 38.49 | 1,237,357 |
| 05 ene 2024 | 40.65 | 41.30 | 39.38 | 39.63 | 39.63 | 1,257,515 |
| 04 ene 2024 | 40.67 | 40.67 | 39.75 | 40.46 | 40.46 | 871,601 |
| 03 ene 2024 | 41.38 | 41.38 | 39.90 | 40.38 | 40.38 | 1,273,725 |
| 02 ene 2024 | 42.00 | 42.30 | 40.95 | 41.05 | 41.05 | 1,388,461 |
| 29 dic 2023 | 41.23 | 42.35 | 40.90 | 42.01 | 42.01 | 1,704,740 |
| *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.