Highbroad Advanced Material (Hefei) Co., Ltd. (301321.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 11.20 | 12.09 | 10.89 | 11.51 | 11.51 | 3,767,608 |
| 27 jun 2024 | 11.41 | 11.63 | 11.14 | 11.15 | 11.15 | 2,500,448 |
| 26 jun 2024 | 10.79 | 11.44 | 10.52 | 11.35 | 11.35 | 2,707,544 |
| 25 jun 2024 | 10.88 | 10.98 | 10.60 | 10.74 | 10.74 | 2,349,850 |
| 24 jun 2024 | 11.45 | 11.45 | 10.71 | 10.83 | 10.83 | 3,268,715 |
| 21 jun 2024 | 11.71 | 11.78 | 11.30 | 11.45 | 11.45 | 2,840,020 |
| 20 jun 2024 | 12.14 | 12.37 | 11.75 | 11.80 | 11.80 | 3,225,240 |
| 19 jun 2024 | 12.47 | 12.47 | 12.15 | 12.29 | 12.29 | 1,927,800 |
| 18 jun 2024 | 12.09 | 12.44 | 12.09 | 12.41 | 12.41 | 2,488,868 |
| 17 jun 2024 | 12.00 | 12.23 | 11.87 | 12.07 | 12.07 | 2,502,900 |
| 14 jun 2024 | 12.09 | 12.13 | 11.70 | 12.02 | 12.02 | 2,257,470 |
| 13 jun 2024 | 12.00 | 12.24 | 11.81 | 12.00 | 12.00 | 2,751,334 |
| 12 jun 2024 | 11.48 | 11.95 | 11.46 | 11.85 | 11.85 | 2,854,120 |
| 11 jun 2024 | 11.52 | 11.52 | 10.99 | 11.48 | 11.48 | 2,947,414 |
| 07 jun 2024 | 11.06 | 11.70 | 11.06 | 11.45 | 11.45 | 3,678,535 |
| 06 jun 2024 | 12.03 | 12.35 | 10.90 | 11.00 | 11.00 | 6,082,462 |
| 05 jun 2024 | 12.36 | 12.38 | 11.99 | 12.00 | 12.00 | 3,806,461 |
| 04 jun 2024 | 13.33 | 13.47 | 12.36 | 12.52 | 12.52 | 4,650,713 |
| 03 jun 2024 | 13.74 | 14.00 | 13.03 | 13.36 | 13.36 | 4,764,630 |
| 31 may 2024 | 13.02 | 13.90 | 13.02 | 13.75 | 13.75 | 6,784,513 |
| 30 may 2024 | 13.03 | 13.54 | 12.56 | 12.95 | 12.95 | 6,012,625 |
| 29 may 2024 | 13.52 | 13.79 | 13.18 | 13.27 | 13.27 | 7,085,980 |
| 28 may 2024 | 13.76 | 14.10 | 13.41 | 13.49 | 13.49 | 7,760,846 |
| 27 may 2024 | 13.94 | 14.76 | 13.34 | 13.96 | 13.96 | 10,354,627 |
| 24 may 2024 | 14.81 | 15.70 | 14.13 | 14.13 | 14.13 | 14,870,356 |
| 23 may 2024 | 14.00 | 14.65 | 13.92 | 14.11 | 14.11 | 6,406,301 |
| 22 may 2024 | 13.90 | 14.59 | 13.68 | 14.35 | 14.35 | 7,536,436 |
| 21 may 2024 | 13.33 | 14.07 | 13.12 | 13.87 | 13.87 | 8,409,762 |
| 20 may 2024 | 13.23 | 13.44 | 12.75 | 13.41 | 13.41 | 6,774,850 |
| 17 may 2024 | 12.47 | 13.66 | 12.40 | 13.43 | 13.43 | 6,380,690 |
| 16 may 2024 | 12.17 | 12.51 | 12.15 | 12.40 | 12.40 | 2,137,110 |
| 15 may 2024 | 12.06 | 12.25 | 11.85 | 12.11 | 12.11 | 2,524,530 |
| 14 may 2024 | 11.73 | 12.18 | 11.73 | 12.01 | 12.01 | 2,407,740 |
| 13 may 2024 | 12.28 | 12.28 | 11.65 | 11.73 | 11.73 | 3,478,710 |
| 10 may 2024 | 12.84 | 12.88 | 12.23 | 12.32 | 12.32 | 3,579,388 |
| 09 may 2024 | 12.68 | 12.91 | 12.63 | 12.78 | 12.78 | 2,244,037 |
| 08 may 2024 | 12.90 | 13.13 | 12.60 | 12.68 | 12.68 | 2,921,548 |
| 07 may 2024 | 12.79 | 13.01 | 12.63 | 12.95 | 12.95 | 3,023,576 |
| 06 may 2024 | 12.45 | 12.86 | 12.40 | 12.80 | 12.80 | 4,147,760 |
| 30 abr 2024 | 12.81 | 12.85 | 12.14 | 12.23 | 12.23 | 3,993,040 |
| 29 abr 2024 | 12.34 | 12.79 | 12.32 | 12.79 | 12.79 | 5,084,882 |
| 26 abr 2024 | 12.62 | 12.83 | 12.01 | 12.41 | 12.41 | 7,054,973 |
| 25 abr 2024 | 12.99 | 13.27 | 12.82 | 13.20 | 13.20 | 3,278,424 |
| 24 abr 2024 | 12.61 | 12.99 | 12.61 | 12.99 | 12.99 | 3,352,926 |
| 23 abr 2024 | 12.20 | 12.70 | 12.20 | 12.68 | 12.68 | 3,606,029 |
| 22 abr 2024 | 12.40 | 12.45 | 11.80 | 12.11 | 12.11 | 3,099,403 |
| 19 abr 2024 | 11.87 | 12.84 | 11.87 | 12.44 | 12.44 | 3,374,600 |
| 18 abr 2024 | 13.20 | 13.20 | 12.50 | 12.56 | 12.56 | 4,844,146 |
| 17 abr 2024 | 12.24 | 13.44 | 12.24 | 13.05 | 13.05 | 6,261,124 |
| 16 abr 2024 | 13.14 | 13.14 | 11.23 | 11.78 | 11.78 | 7,396,697 |
| 15 abr 2024 | 15.00 | 15.46 | 12.96 | 13.30 | 13.30 | 10,714,425 |
| 12 abr 2024 | 15.11 | 16.00 | 15.10 | 15.47 | 15.47 | 10,870,634 |
| 11 abr 2024 | 14.42 | 15.61 | 14.35 | 15.52 | 15.52 | 9,894,170 |
| 10 abr 2024 | 14.64 | 15.63 | 14.32 | 15.01 | 15.01 | 7,573,680 |
| 09 abr 2024 | 14.50 | 14.74 | 14.20 | 14.69 | 14.69 | 3,211,534 |
| 08 abr 2024 | 14.57 | 15.29 | 14.08 | 14.51 | 14.51 | 4,910,911 |
| 03 abr 2024 | 14.90 | 14.93 | 14.31 | 14.51 | 14.51 | 3,271,300 |
| 02 abr 2024 | 15.29 | 15.35 | 14.74 | 14.95 | 14.95 | 4,774,776 |
| 01 abr 2024 | 14.70 | 15.50 | 14.70 | 15.37 | 15.37 | 5,936,699 |
| 29 mar 2024 | 14.40 | 14.58 | 14.06 | 14.63 | 14.63 | 1,879,858 |
| 28 mar 2024 | 13.84 | 14.71 | 13.78 | 14.38 | 14.38 | 4,698,538 |
| 27 mar 2024 | 14.85 | 14.88 | 13.81 | 13.88 | 13.88 | 5,204,632 |
| 26 mar 2024 | 15.11 | 15.34 | 14.40 | 14.81 | 14.81 | 7,980,293 |
| 25 mar 2024 | 15.30 | 16.45 | 15.05 | 15.13 | 15.13 | 9,577,358 |
| 22 mar 2024 | 16.01 | 16.24 | 15.39 | 15.43 | 15.43 | 11,931,210 |
| 21 mar 2024 | 15.40 | 16.91 | 15.08 | 16.68 | 16.68 | 12,308,528 |
| 20 mar 2024 | 15.05 | 15.30 | 14.88 | 15.24 | 15.24 | 4,524,049 |
| 19 mar 2024 | 14.77 | 15.46 | 14.62 | 15.19 | 15.19 | 5,651,445 |
| 18 mar 2024 | 14.24 | 14.98 | 14.24 | 14.86 | 14.86 | 7,113,972 |
| 15 mar 2024 | 13.78 | 14.18 | 13.76 | 14.16 | 14.16 | 4,321,420 |
| 14 mar 2024 | 14.18 | 14.27 | 13.78 | 13.90 | 13.90 | 4,704,649 |
| 13 mar 2024 | 14.10 | 14.40 | 14.08 | 14.29 | 14.29 | 4,603,937 |
| 12 mar 2024 | 14.41 | 14.45 | 13.86 | 14.17 | 14.17 | 4,450,931 |
| 11 mar 2024 | 13.70 | 14.12 | 13.62 | 14.12 | 14.12 | 4,028,490 |
| 08 mar 2024 | 13.45 | 13.99 | 13.31 | 13.95 | 13.95 | 4,427,286 |
| 07 mar 2024 | 14.03 | 14.07 | 13.40 | 13.44 | 13.44 | 4,513,492 |
| 06 mar 2024 | 13.85 | 14.09 | 13.35 | 13.88 | 13.88 | 5,557,260 |
| 05 mar 2024 | 14.17 | 14.44 | 13.68 | 13.77 | 13.77 | 6,784,289 |
| 04 mar 2024 | 14.40 | 14.60 | 13.70 | 14.23 | 14.23 | 7,607,872 |
| 01 mar 2024 | 13.15 | 14.29 | 12.99 | 13.82 | 13.82 | 6,876,471 |
| 29 feb 2024 | 12.26 | 13.12 | 12.12 | 13.02 | 13.02 | 5,555,343 |
| 28 feb 2024 | 14.19 | 14.34 | 12.23 | 12.26 | 12.26 | 9,647,173 |
| 27 feb 2024 | 13.59 | 14.24 | 13.31 | 14.23 | 14.23 | 5,265,945 |
| 26 feb 2024 | 13.11 | 13.88 | 13.02 | 13.48 | 13.48 | 6,121,846 |
| 23 feb 2024 | 12.50 | 13.28 | 12.49 | 13.25 | 13.25 | 5,080,035 |
| 22 feb 2024 | 12.12 | 12.49 | 12.10 | 12.46 | 12.46 | 4,206,161 |
| 21 feb 2024 | 12.00 | 12.68 | 11.60 | 12.12 | 12.12 | 7,235,558 |
| 20 feb 2024 | 11.70 | 12.27 | 11.40 | 12.15 | 12.15 | 8,781,006 |
| 19 feb 2024 | 10.45 | 11.56 | 10.45 | 11.52 | 11.52 | 8,525,999 |
| 08 feb 2024 | 9.40 | 10.39 | 8.58 | 10.32 | 10.32 | 10,461,377 |
| 07 feb 2024 | 10.19 | 10.19 | 8.71 | 9.17 | 9.17 | 8,915,090 |
| 06 feb 2024 | 10.05 | 10.83 | 9.16 | 10.20 | 10.20 | 6,675,575 |
| 05 feb 2024 | 12.06 | 12.06 | 10.04 | 10.34 | 10.34 | 6,429,627 |
| 02 feb 2024 | 12.89 | 13.29 | 11.52 | 12.14 | 12.14 | 3,786,596 |
| 01 feb 2024 | 13.08 | 13.29 | 12.68 | 12.93 | 12.93 | 3,725,365 |
| 31 ene 2024 | 14.38 | 14.46 | 13.11 | 13.14 | 13.14 | 3,570,290 |
| 30 ene 2024 | 14.75 | 14.90 | 14.26 | 14.26 | 14.26 | 2,573,255 |
| 29 ene 2024 | 15.46 | 15.59 | 14.66 | 14.76 | 14.76 | 3,261,800 |
| 26 ene 2024 | 15.56 | 15.86 | 15.31 | 15.34 | 15.34 | 2,393,345 |
| 25 ene 2024 | 15.10 | 15.58 | 14.81 | 15.58 | 15.58 | 3,397,229 |
| *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.