U.S. markets closed
F S&P 500
5,438.50 +1.00 (+0.02%) F Dow Jones
38,602.00 -3.00 (-0.01%) F Nasdaq
19,718.25 +32.75 (+0.17%) E-mini Russell 2000 Index Futur
2,007.00 -1.00 (-0.05%) Petróleo
78.44 -0.01 (-0.01%) Oro
2,344.30 -4.80 (-0.20%)
Beijing Huaru Technology Co., Ltd. (301302.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 17.99 | 18.02 | 17.70 | 17.91 | 17.91 | 1,700,444 |
| 13 jun 2024 | 17.86 | 18.14 | 17.68 | 17.91 | 17.91 | 2,320,592 |
| 12 jun 2024 | 17.62 | 18.11 | 17.57 | 17.90 | 17.90 | 1,936,821 |
| 11 jun 2024 | 17.17 | 17.73 | 16.93 | 17.68 | 17.68 | 1,797,919 |
| 07 jun 2024 | 17.50 | 17.60 | 17.11 | 17.45 | 17.45 | 2,813,900 |
| 06 jun 2024 | 18.00 | 18.30 | 16.76 | 16.91 | 16.91 | 4,266,049 |
| 05 jun 2024 | 18.00 | 18.50 | 17.68 | 18.06 | 18.06 | 2,729,986 |
| 04 jun 2024 | 18.90 | 18.90 | 17.90 | 18.06 | 18.06 | 4,205,979 |
| 03 jun 2024 | 19.75 | 19.76 | 18.85 | 18.94 | 18.94 | 3,656,549 |
| 31 may 2024 | 18.61 | 19.68 | 18.57 | 19.60 | 19.60 | 4,952,170 |
| 30 may 2024 | 18.42 | 19.05 | 18.12 | 18.70 | 18.70 | 3,060,749 |
| 29 may 2024 | 18.50 | 19.09 | 18.50 | 18.69 | 18.69 | 3,298,899 |
| 28 may 2024 | 18.48 | 18.78 | 18.06 | 18.31 | 18.31 | 2,479,848 |
| 27 may 2024 | 18.66 | 18.68 | 17.90 | 18.52 | 18.52 | 3,281,949 |
| 24 may 2024 | 19.03 | 19.30 | 18.59 | 18.69 | 18.69 | 4,653,700 |
| 23 may 2024 | 19.33 | 19.97 | 19.26 | 19.40 | 19.40 | 5,874,842 |
| 22 may 2024 | 18.87 | 19.29 | 18.50 | 19.27 | 19.27 | 3,557,914 |
| 21 may 2024 | 19.80 | 19.80 | 19.00 | 19.06 | 19.06 | 5,372,833 |
| 20 may 2024 | 20.13 | 20.47 | 19.74 | 19.92 | 19.92 | 5,115,947 |
| 17 may 2024 | 19.48 | 20.15 | 19.40 | 20.10 | 20.10 | 5,861,471 |
| 16 may 2024 | 19.31 | 19.62 | 19.25 | 19.35 | 19.35 | 3,449,491 |
| 15 may 2024 | 19.16 | 19.77 | 18.79 | 19.34 | 19.34 | 3,844,199 |
| 14 may 2024 | 19.42 | 19.93 | 19.17 | 19.33 | 19.33 | 4,089,299 |
| 13 may 2024 | 19.97 | 20.09 | 19.06 | 19.26 | 19.26 | 6,185,092 |
| 10 may 2024 | 19.68 | 21.86 | 19.42 | 20.32 | 20.32 | 10,241,173 |
| 09 may 2024 | 19.36 | 19.90 | 19.34 | 19.74 | 19.74 | 4,105,241 |
| 08 may 2024 | 19.96 | 20.08 | 19.40 | 19.56 | 19.56 | 5,949,971 |
| 07 may 2024 | 19.25 | 20.27 | 19.13 | 20.22 | 20.22 | 8,846,712 |
| 06 may 2024 | 18.95 | 19.32 | 18.92 | 19.20 | 19.20 | 4,696,025 |
| 30 abr 2024 | 19.15 | 19.20 | 18.54 | 18.75 | 18.75 | 4,780,294 |
| 29 abr 2024 | 18.98 | 19.27 | 18.81 | 19.22 | 19.22 | 6,304,300 |
| 26 abr 2024 | 18.45 | 19.29 | 18.38 | 18.83 | 18.83 | 5,852,421 |
| 25 abr 2024 | 18.80 | 19.16 | 18.46 | 18.59 | 18.59 | 4,967,330 |
| 24 abr 2024 | 18.37 | 19.13 | 18.34 | 18.85 | 18.85 | 6,756,313 |
| 23 abr 2024 | 18.64 | 19.76 | 18.21 | 19.09 | 19.09 | 10,502,848 |
| 22 abr 2024 | 18.63 | 19.56 | 18.41 | 18.70 | 18.70 | 10,890,466 |
| 19 abr 2024 | 16.42 | 18.65 | 16.25 | 17.96 | 17.96 | 10,142,324 |
| 18 abr 2024 | 16.66 | 16.91 | 16.30 | 16.42 | 16.42 | 4,091,077 |
| 17 abr 2024 | 15.61 | 16.79 | 15.61 | 16.75 | 16.75 | 5,278,167 |
| 16 abr 2024 | 16.70 | 16.84 | 15.25 | 15.28 | 15.28 | 5,419,255 |
| 15 abr 2024 | 18.05 | 18.25 | 16.61 | 16.98 | 16.98 | 5,091,810 |
| 12 abr 2024 | 18.22 | 18.49 | 17.93 | 17.99 | 17.99 | 3,212,209 |
| 11 abr 2024 | 18.28 | 18.66 | 18.14 | 18.21 | 18.21 | 3,651,512 |
| 10 abr 2024 | 18.97 | 19.08 | 18.10 | 18.37 | 18.37 | 4,452,726 |
| 09 abr 2024 | 19.17 | 19.33 | 18.91 | 19.11 | 19.11 | 3,290,631 |
| 08 abr 2024 | 20.02 | 20.09 | 18.90 | 18.90 | 18.90 | 6,104,583 |
| 03 abr 2024 | 21.25 | 21.29 | 20.05 | 20.25 | 20.25 | 6,219,673 |
| 02 abr 2024 | 21.60 | 22.15 | 21.15 | 21.49 | 21.49 | 6,925,298 |
| 01 abr 2024 | 21.17 | 21.96 | 20.90 | 21.68 | 21.68 | 7,144,918 |
| 29 mar 2024 | 20.54 | 21.38 | 20.54 | 21.05 | 21.05 | 3,737,558 |
| 28 mar 2024 | 19.70 | 20.88 | 19.61 | 20.60 | 20.60 | 6,920,885 |
| 27 mar 2024 | 21.69 | 21.75 | 19.70 | 19.77 | 19.77 | 7,637,046 |
| 26 mar 2024 | 22.12 | 22.41 | 21.10 | 21.76 | 21.76 | 7,788,663 |
| 25 mar 2024 | 22.65 | 23.54 | 22.47 | 22.69 | 22.69 | 8,008,993 |
| 22 mar 2024 | 23.60 | 23.60 | 22.55 | 22.80 | 22.80 | 8,934,096 |
| 21 mar 2024 | 24.41 | 24.41 | 23.58 | 23.71 | 23.71 | 12,092,252 |
| 20 mar 2024 | 23.96 | 25.50 | 23.30 | 24.85 | 24.85 | 17,672,275 |
| 19 mar 2024 | 22.61 | 26.34 | 22.61 | 24.37 | 24.37 | 23,047,255 |
| 18 mar 2024 | 21.24 | 22.11 | 21.10 | 22.08 | 22.08 | 11,060,914 |
| 15 mar 2024 | 20.40 | 21.48 | 20.02 | 21.21 | 21.21 | 10,615,291 |
| 14 mar 2024 | 21.10 | 21.11 | 20.01 | 20.47 | 20.47 | 8,326,574 |
| 13 mar 2024 | 20.86 | 21.50 | 20.55 | 21.24 | 21.24 | 10,937,965 |
| 12 mar 2024 | 20.60 | 21.00 | 20.38 | 20.93 | 20.93 | 9,274,659 |
| 11 mar 2024 | 20.20 | 20.49 | 19.97 | 20.48 | 20.48 | 9,319,859 |
| 08 mar 2024 | 19.96 | 21.89 | 19.93 | 20.54 | 20.54 | 12,010,814 |
| 07 mar 2024 | 20.66 | 20.74 | 19.50 | 19.57 | 19.57 | 8,786,974 |
| 06 mar 2024 | 19.95 | 20.69 | 19.76 | 20.54 | 20.54 | 9,987,759 |
| 05 mar 2024 | 20.03 | 21.65 | 19.67 | 20.71 | 20.71 | 13,537,969 |
| 04 mar 2024 | 20.28 | 20.48 | 19.38 | 20.18 | 20.18 | 7,931,412 |
| 01 mar 2024 | 19.80 | 20.40 | 19.68 | 20.26 | 20.26 | 9,342,472 |
| 29 feb 2024 | 18.26 | 19.56 | 18.19 | 19.42 | 19.42 | 10,505,942 |
| 28 feb 2024 | 21.30 | 21.66 | 18.65 | 18.66 | 18.66 | 16,031,028 |
| 27 feb 2024 | 20.20 | 21.30 | 19.87 | 21.28 | 21.28 | 11,775,846 |
| 26 feb 2024 | 19.71 | 20.65 | 19.47 | 20.30 | 20.30 | 11,442,794 |
| 23 feb 2024 | 19.00 | 19.92 | 18.62 | 19.77 | 19.77 | 12,034,856 |
| 22 feb 2024 | 18.20 | 19.12 | 18.20 | 19.09 | 19.09 | 10,965,948 |
| 21 feb 2024 | 17.38 | 19.98 | 17.27 | 18.31 | 18.31 | 13,362,452 |
| 20 feb 2024 | 17.09 | 17.95 | 16.89 | 17.72 | 17.72 | 9,110,232 |
| 19 feb 2024 | 16.84 | 17.58 | 16.70 | 17.51 | 17.51 | 10,370,705 |
| 08 feb 2024 | 14.15 | 16.78 | 14.15 | 16.55 | 16.55 | 11,217,020 |
| 07 feb 2024 | 15.00 | 15.67 | 14.14 | 14.37 | 14.37 | 10,878,473 |
| 06 feb 2024 | 14.89 | 15.88 | 13.51 | 15.15 | 15.15 | 11,264,073 |
| 05 feb 2024 | 17.88 | 18.03 | 14.89 | 15.10 | 15.10 | 12,011,203 |
| 02 feb 2024 | 19.00 | 19.60 | 17.21 | 17.90 | 17.90 | 11,172,693 |
| 01 feb 2024 | 18.50 | 19.82 | 18.30 | 18.84 | 18.84 | 11,055,501 |
| 31 ene 2024 | 21.32 | 21.47 | 18.71 | 18.83 | 18.83 | 14,316,652 |
| 30 ene 2024 | 21.23 | 22.26 | 20.49 | 21.60 | 21.60 | 12,123,093 |
| 29 ene 2024 | 26.20 | 26.27 | 22.01 | 22.34 | 22.34 | 19,025,584 |
| 26 ene 2024 | 27.20 | 27.57 | 25.75 | 26.18 | 26.18 | 21,326,011 |
| 25 ene 2024 | 27.50 | 29.48 | 26.27 | 28.56 | 28.56 | 29,382,550 |
| 24 ene 2024 | 28.08 | 29.77 | 27.44 | 27.99 | 27.99 | 30,341,599 |
| 23 ene 2024 | 24.86 | 30.82 | 24.80 | 30.82 | 30.82 | 33,006,322 |
| 22 ene 2024 | 21.64 | 25.68 | 21.64 | 25.68 | 25.68 | 24,818,240 |
| 19 ene 2024 | 21.01 | 22.52 | 20.75 | 21.40 | 21.40 | 7,571,123 |
| 18 ene 2024 | 21.02 | 21.33 | 20.36 | 20.99 | 20.99 | 3,082,950 |
| 17 ene 2024 | 21.80 | 21.92 | 21.18 | 21.18 | 21.18 | 1,787,950 |
| 16 ene 2024 | 21.98 | 22.00 | 21.43 | 21.84 | 21.84 | 1,928,917 |
| 15 ene 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 12 ene 2024 | 22.54 | 22.69 | 22.27 | 22.29 | 22.29 | 1,851,900 |
| 11 ene 2024 | 21.93 | 22.80 | 21.87 | 22.71 | 22.71 | 3,052,259 |
| *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.