U.S. markets open in 20 minutes
F S&P 500
5,523.25 -13.75 (-0.25%) F Dow Jones
39,411.00 -115.00 (-0.29%) F Nasdaq
19,927.25 -45.00 (-0.23%) E-mini Russell 2000 Index Futur
2,032.70 -12.20 (-0.60%) Petróleo
81.06 +0.23 (+0.28%) Oro
2,321.50 -9.30 (-0.40%)
Shenzhen Hello Tech Energy Co., Ltd. (301327.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 59.32 | 58.90 | 56.69 | 58.68 | 58.68 | 529,590 |
| 25 jun 2024 | 57.17 | 57.57 | 56.00 | 57.11 | 57.11 | 564,050 |
| 24 jun 2024 | 58.26 | 58.76 | 57.02 | 57.18 | 57.18 | 417,030 |
| 21 jun 2024 | 59.32 | 59.60 | 58.38 | 58.51 | 58.51 | 273,590 |
| 20 jun 2024 | 59.91 | 60.88 | 59.04 | 59.32 | 59.32 | 418,605 |
| 19 jun 2024 | 60.20 | 60.40 | 59.33 | 59.91 | 59.91 | 417,667 |
| 18 jun 2024 | 60.49 | 61.00 | 60.10 | 60.30 | 60.30 | 405,041 |
| 17 jun 2024 | 60.91 | 61.83 | 60.29 | 60.49 | 60.49 | 479,623 |
| 14 jun 2024 | 61.75 | 61.75 | 60.88 | 60.96 | 60.96 | 343,197 |
| 13 jun 2024 | 61.45 | 62.53 | 60.90 | 61.75 | 61.75 | 381,985 |
| 12 jun 2024 | 61.30 | 62.47 | 60.96 | 61.34 | 61.34 | 365,986 |
| 11 jun 2024 | 60.70 | 61.79 | 59.11 | 61.51 | 61.51 | 564,704 |
| 07 jun 2024 | 61.46 | 61.98 | 59.90 | 60.70 | 60.70 | 709,198 |
| 06 jun 2024 | 64.04 | 64.98 | 60.85 | 60.97 | 60.97 | 1,019,050 |
| 05 jun 2024 | 63.66 | 65.99 | 63.51 | 64.37 | 64.37 | 480,040 |
| 04 jun 2024 | 63.92 | 65.15 | 62.88 | 64.84 | 64.84 | 691,740 |
| 03 jun 2024 | 66.50 | 66.72 | 63.57 | 64.48 | 64.48 | 845,345 |
| 31 may 2024 | 65.55 | 66.49 | 65.41 | 65.75 | 65.75 | 462,055 |
| 30 may 2024 | 65.80 | 66.16 | 64.98 | 65.55 | 65.55 | 529,949 |
| 29 may 2024 | 65.80 | 67.86 | 65.39 | 65.76 | 65.76 | 652,385 |
| 28 may 2024 | 65.30 | 65.60 | 64.33 | 65.28 | 65.28 | 469,247 |
| 27 may 2024 | 65.08 | 65.84 | 64.37 | 65.28 | 65.28 | 409,529 |
| 24 may 2024 | 65.00 | 66.62 | 64.65 | 65.43 | 65.43 | 506,730 |
| 23 may 2024 | 67.30 | 67.70 | 65.90 | 66.11 | 66.11 | 700,465 |
| 22 may 2024 | 66.30 | 67.33 | 66.07 | 67.13 | 67.13 | 582,611 |
| 21 may 2024 | 64.50 | 67.00 | 64.31 | 66.30 | 66.30 | 859,076 |
| 20 may 2024 | 65.97 | 66.17 | 64.20 | 65.06 | 65.06 | 629,654 |
| 17 may 2024 | 64.54 | 65.93 | 64.50 | 65.08 | 65.08 | 638,619 |
| 16 may 2024 | 65.19 | 66.09 | 64.64 | 64.86 | 64.86 | 634,075 |
| 15 may 2024 | 65.30 | 67.76 | 64.95 | 65.05 | 65.05 | 1,189,144 |
| 14 may 2024 | 64.90 | 65.55 | 64.21 | 65.13 | 65.13 | 524,555 |
| 13 may 2024 | 65.61 | 66.57 | 64.70 | 64.88 | 64.88 | 755,516 |
| 10 may 2024 | 67.78 | 68.02 | 66.32 | 66.52 | 66.52 | 1,162,793 |
| 09 may 2024 | 64.60 | 69.68 | 64.60 | 68.26 | 68.26 | 2,237,841 |
| 08 may 2024 | 64.42 | 65.80 | 63.91 | 63.92 | 63.92 | 792,537 |
| 07 may 2024 | 64.17 | 65.10 | 63.22 | 65.09 | 65.09 | 999,535 |
| 06 may 2024 | 63.02 | 64.55 | 62.00 | 64.20 | 64.20 | 1,632,598 |
| 30 abr 2024 | 61.70 | 64.49 | 61.50 | 62.66 | 62.66 | 2,252,355 |
| 29 abr 2024 | 57.45 | 63.40 | 57.21 | 63.38 | 63.38 | 3,549,108 |
| 26 abr 2024 | 53.60 | 54.28 | 52.70 | 52.83 | 52.83 | 562,460 |
| 25 abr 2024 | 52.18 | 54.48 | 51.70 | 53.64 | 53.64 | 564,265 |
| 24 abr 2024 | 53.14 | 53.19 | 51.65 | 52.19 | 52.19 | 552,494 |
| 23 abr 2024 | 50.77 | 53.30 | 50.54 | 53.13 | 53.13 | 745,671 |
| 22 abr 2024 | 49.90 | 51.12 | 49.00 | 50.35 | 50.35 | 373,993 |
| 19 abr 2024 | 51.18 | 51.69 | 49.60 | 49.90 | 49.90 | 632,108 |
| 18 abr 2024 | 52.70 | 52.88 | 51.56 | 51.76 | 51.76 | 592,224 |
| 17 abr 2024 | 50.54 | 53.18 | 50.54 | 52.86 | 52.86 | 650,251 |
| 16 abr 2024 | 53.89 | 53.94 | 50.53 | 50.53 | 50.53 | 699,622 |
| 15 abr 2024 | 56.00 | 57.20 | 53.60 | 54.05 | 54.05 | 680,949 |
| 12 abr 2024 | 56.38 | 56.70 | 55.80 | 55.80 | 55.80 | 328,298 |
| 11 abr 2024 | 56.82 | 57.78 | 56.35 | 56.41 | 56.41 | 354,804 |
| 10 abr 2024 | 59.25 | 59.25 | 56.63 | 57.15 | 57.15 | 574,306 |
| 09 abr 2024 | 56.62 | 59.59 | 56.62 | 59.45 | 59.45 | 829,780 |
| 08 abr 2024 | 59.25 | 59.43 | 56.58 | 56.62 | 56.62 | 715,042 |
| 03 abr 2024 | 60.51 | 61.45 | 59.40 | 59.45 | 59.45 | 640,721 |
| 02 abr 2024 | 61.31 | 62.20 | 59.85 | 61.00 | 61.00 | 683,255 |
| 01 abr 2024 | 61.21 | 62.50 | 61.00 | 61.54 | 61.54 | 738,233 |
| 29 mar 2024 | 62.04 | 62.43 | 60.86 | 61.08 | 61.08 | 376,455 |
| 28 mar 2024 | 60.80 | 63.25 | 60.44 | 62.15 | 62.15 | 835,746 |
| 27 mar 2024 | 65.65 | 65.65 | 61.12 | 61.25 | 61.25 | 1,458,690 |
| 26 mar 2024 | 63.00 | 67.10 | 62.62 | 66.58 | 66.58 | 1,842,346 |
| 25 mar 2024 | 62.01 | 64.10 | 60.19 | 63.04 | 63.04 | 1,426,967 |
| 22 mar 2024 | 61.55 | 64.92 | 61.33 | 63.02 | 63.02 | 1,912,074 |
| 21 mar 2024 | 61.00 | 61.86 | 59.66 | 61.30 | 61.30 | 1,279,674 |
| 20 mar 2024 | 60.18 | 62.77 | 60.00 | 60.66 | 60.66 | 1,233,986 |
| 19 mar 2024 | 58.92 | 60.20 | 58.43 | 59.80 | 59.80 | 1,379,555 |
| 18 mar 2024 | 58.69 | 59.15 | 58.02 | 58.85 | 58.85 | 937,038 |
| 15 mar 2024 | 58.06 | 58.69 | 57.29 | 58.69 | 58.69 | 662,780 |
| 14 mar 2024 | 58.65 | 59.50 | 57.50 | 58.25 | 58.25 | 875,400 |
| 13 mar 2024 | 59.18 | 60.50 | 58.88 | 59.00 | 59.00 | 846,967 |
| 12 mar 2024 | 60.48 | 60.60 | 59.21 | 59.83 | 59.83 | 758,162 |
| 11 mar 2024 | 56.74 | 60.78 | 56.68 | 60.70 | 60.70 | 1,698,853 |
| 08 mar 2024 | 56.47 | 57.50 | 55.50 | 56.47 | 56.47 | 716,900 |
| 07 mar 2024 | 57.53 | 57.97 | 56.12 | 56.46 | 56.46 | 644,442 |
| 06 mar 2024 | 57.12 | 58.28 | 56.45 | 57.59 | 57.59 | 572,066 |
| 05 mar 2024 | 57.12 | 58.14 | 56.06 | 57.60 | 57.60 | 1,030,698 |
| 04 mar 2024 | 58.60 | 59.05 | 56.76 | 57.98 | 57.98 | 634,001 |
| 01 mar 2024 | 58.07 | 59.00 | 57.27 | 58.65 | 58.65 | 590,494 |
| 29 feb 2024 | 56.80 | 58.58 | 56.21 | 58.22 | 58.22 | 658,936 |
| 28 feb 2024 | 59.63 | 61.80 | 56.80 | 56.80 | 56.80 | 1,181,153 |
| 27 feb 2024 | 57.50 | 60.28 | 57.50 | 59.95 | 59.95 | 774,238 |
| 26 feb 2024 | 57.34 | 58.58 | 57.00 | 57.93 | 57.93 | 544,840 |
| 23 feb 2024 | 56.91 | 57.75 | 56.53 | 57.66 | 57.66 | 576,775 |
| 22 feb 2024 | 56.47 | 57.52 | 56.12 | 56.80 | 56.80 | 564,174 |
| 21 feb 2024 | 55.34 | 58.38 | 55.33 | 56.64 | 56.64 | 618,015 |
| 20 feb 2024 | 55.97 | 56.80 | 55.20 | 55.96 | 55.96 | 514,363 |
| 19 feb 2024 | 57.61 | 58.52 | 55.86 | 56.68 | 56.68 | 729,669 |
| 08 feb 2024 | 55.66 | 58.67 | 55.30 | 57.65 | 57.65 | 826,797 |
| 07 feb 2024 | 53.89 | 57.98 | 53.88 | 55.61 | 55.61 | 803,237 |
| 06 feb 2024 | 49.13 | 55.36 | 49.13 | 54.20 | 54.20 | 1,076,387 |
| 05 feb 2024 | 51.79 | 53.36 | 48.01 | 51.35 | 51.35 | 1,048,454 |
| 02 feb 2024 | 52.88 | 53.52 | 49.58 | 52.35 | 52.35 | 1,278,926 |
| 01 feb 2024 | 55.00 | 55.00 | 52.20 | 52.74 | 52.74 | 766,225 |
| 31 ene 2024 | 57.00 | 57.68 | 55.00 | 55.00 | 55.00 | 859,791 |
| 30 ene 2024 | 58.41 | 58.90 | 57.20 | 57.41 | 57.41 | 458,034 |
| 29 ene 2024 | 60.33 | 60.59 | 58.06 | 58.63 | 58.63 | 709,393 |
| 26 ene 2024 | 61.09 | 61.75 | 60.13 | 60.20 | 60.20 | 525,728 |
| 25 ene 2024 | 59.83 | 61.16 | 58.81 | 61.09 | 61.09 | 752,929 |
| 24 ene 2024 | 59.99 | 60.37 | 58.51 | 59.84 | 59.84 | 1,085,574 |
| 23 ene 2024 | 60.78 | 62.46 | 58.91 | 59.75 | 59.75 | 1,203,675 |
| *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.