U.S. markets open in 1 hour 50 minutes
F S&P 500
5,316.50 +12.50 (+0.24%) F Dow Jones
38,836.00 +49.00 (+0.13%) F Nasdaq
18,788.75 +87.75 (+0.47%) E-mini Russell 2000 Index Futur
2,041.40 +3.90 (+0.19%) Petróleo
73.42 +0.17 (+0.23%) Oro
2,353.60 +6.20 (+0.26%)
CHONGQING POLYCOMP (301526.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 4.0800 | 4.0800 | 4.0100 | 4.0100 | 4.0100 | 16,054,200 |
| 04 jun 2024 | 4.0200 | 4.1100 | 4.0100 | 4.0900 | 4.0900 | 17,549,660 |
| 03 jun 2024 | 4.1400 | 4.1500 | 4.0100 | 4.0400 | 4.0400 | 23,647,190 |
| 31 may 2024 | 4.0800 | 4.1400 | 4.0700 | 4.1200 | 4.1200 | 17,337,830 |
| 30 may 2024 | 4.1300 | 4.1300 | 4.0600 | 4.0700 | 4.0700 | 22,987,500 |
| 29 may 2024 | 4.1300 | 4.2000 | 4.1200 | 4.1400 | 4.1400 | 21,687,400 |
| 28 may 2024 | 4.1200 | 4.2000 | 4.0800 | 4.1500 | 4.1500 | 25,605,410 |
| 27 may 2024 | 4.1900 | 4.2000 | 4.0800 | 4.1400 | 4.1400 | 28,605,100 |
| 24 may 2024 | 4.3000 | 4.3500 | 4.1800 | 4.1900 | 4.1900 | 39,502,500 |
| 23 may 2024 | 4.3600 | 4.4800 | 4.3200 | 4.3400 | 4.3400 | 53,995,900 |
| 22 may 2024 | 4.2600 | 4.5000 | 4.2400 | 4.4300 | 4.4300 | 68,619,280 |
| 21 may 2024 | 4.2700 | 4.4000 | 4.2300 | 4.2600 | 4.2600 | 45,275,850 |
| 20 may 2024 | 4.2500 | 4.5000 | 4.2200 | 4.3300 | 4.3300 | 81,459,350 |
| 17 may 2024 | 4.1100 | 4.1600 | 4.0800 | 4.1600 | 4.1600 | 22,892,320 |
| 16 may 2024 | 4.0700 | 4.1800 | 4.0700 | 4.1200 | 4.1200 | 25,619,990 |
| 15 may 2024 | 4.1100 | 4.1200 | 4.0600 | 4.0700 | 4.0700 | 17,325,420 |
| 14 may 2024 | 4.1200 | 4.1700 | 4.1100 | 4.1200 | 4.1200 | 23,222,730 |
| 13 may 2024 | 4.1700 | 4.2200 | 4.1100 | 4.1500 | 4.1500 | 29,458,330 |
| 10 may 2024 | 4.1900 | 4.2200 | 4.1200 | 4.1300 | 4.1300 | 25,440,950 |
| 09 may 2024 | 4.1600 | 4.2400 | 4.1400 | 4.1900 | 4.1900 | 22,597,990 |
| 08 may 2024 | 4.2300 | 4.2400 | 4.1400 | 4.1600 | 4.1600 | 29,852,720 |
| 07 may 2024 | 4.2500 | 4.3000 | 4.2100 | 4.2400 | 4.2400 | 26,606,690 |
| 06 may 2024 | 4.1400 | 4.2700 | 4.1400 | 4.2600 | 4.2600 | 44,822,630 |
| 30 abr 2024 | 4.2000 | 4.2400 | 4.0900 | 4.1000 | 4.1000 | 35,319,290 |
| 29 abr 2024 | 4.0600 | 4.2000 | 4.0500 | 4.1700 | 4.1700 | 39,541,580 |
| 26 abr 2024 | 4.0200 | 4.0600 | 3.9300 | 4.0500 | 4.0500 | 58,285,640 |
| 25 abr 2024 | 4.2600 | 4.3000 | 4.1700 | 4.1800 | 4.1800 | 31,703,500 |
| 24 abr 2024 | 4.3000 | 4.3400 | 4.2400 | 4.2800 | 4.2800 | 29,273,650 |
| 23 abr 2024 | 4.3500 | 4.4100 | 4.3100 | 4.3100 | 4.3100 | 29,531,870 |
| 22 abr 2024 | 4.3100 | 4.4600 | 4.2500 | 4.3800 | 4.3800 | 37,909,820 |
| 19 abr 2024 | 4.4000 | 4.4500 | 4.3000 | 4.3300 | 4.3300 | 46,808,400 |
| 18 abr 2024 | 4.2800 | 4.6500 | 4.2100 | 4.4900 | 4.4900 | 76,026,230 |
| 17 abr 2024 | 4.1100 | 4.3200 | 4.1100 | 4.3200 | 4.3200 | 44,538,640 |
| 16 abr 2024 | 4.4500 | 4.4600 | 4.0400 | 4.0500 | 4.0500 | 63,076,450 |
| 15 abr 2024 | 4.3000 | 4.7100 | 4.3000 | 4.5300 | 4.5300 | 85,191,630 |
| 12 abr 2024 | 4.2400 | 4.3700 | 4.2100 | 4.3600 | 4.3600 | 38,202,740 |
| 11 abr 2024 | 4.2400 | 4.3200 | 4.2200 | 4.2600 | 4.2600 | 21,246,870 |
| 10 abr 2024 | 4.3700 | 4.4000 | 4.2200 | 4.2400 | 4.2400 | 29,882,240 |
| 09 abr 2024 | 4.3500 | 4.4100 | 4.3200 | 4.4100 | 4.4100 | 26,315,860 |
| 08 abr 2024 | 4.5100 | 4.5700 | 4.4000 | 4.4000 | 4.4000 | 43,634,070 |
| 03 abr 2024 | 4.4500 | 4.4900 | 4.4000 | 4.4300 | 4.4300 | 24,697,100 |
| 02 abr 2024 | 4.5500 | 4.6100 | 4.4600 | 4.4800 | 4.4800 | 28,270,990 |
| 01 abr 2024 | 4.4500 | 4.5800 | 4.4400 | 4.5600 | 4.5600 | 35,084,540 |
| 29 mar 2024 | 4.4000 | 4.4300 | 4.3600 | 4.4100 | 4.4100 | 22,546,970 |
| 28 mar 2024 | 4.3200 | 4.4600 | 4.3000 | 4.4000 | 4.4000 | 30,799,330 |
| 27 mar 2024 | 4.5500 | 4.5500 | 4.3100 | 4.3100 | 4.3100 | 40,963,160 |
| 26 mar 2024 | 4.6200 | 4.6700 | 4.5000 | 4.5600 | 4.5600 | 44,073,250 |
| 25 mar 2024 | 4.7100 | 4.8900 | 4.6700 | 4.6900 | 4.6900 | 61,447,480 |
| 22 mar 2024 | 4.7500 | 4.7600 | 4.6100 | 4.6500 | 4.6500 | 39,385,970 |
| 21 mar 2024 | 4.8300 | 4.8600 | 4.7200 | 4.7600 | 4.7600 | 46,065,500 |
| 20 mar 2024 | 4.8300 | 4.8700 | 4.7700 | 4.8500 | 4.8500 | 39,477,100 |
| 19 mar 2024 | 4.8100 | 4.9000 | 4.7900 | 4.8200 | 4.8200 | 44,630,000 |
| 18 mar 2024 | 4.7300 | 4.8400 | 4.7200 | 4.8300 | 4.8300 | 43,142,350 |
| 15 mar 2024 | 4.6600 | 4.7300 | 4.6300 | 4.7200 | 4.7200 | 30,881,350 |
| 14 mar 2024 | 4.8100 | 4.8400 | 4.6400 | 4.7000 | 4.7000 | 43,006,370 |
| 13 mar 2024 | 4.8800 | 4.9100 | 4.7800 | 4.8000 | 4.8000 | 47,130,290 |
| 12 mar 2024 | 4.8500 | 4.9300 | 4.8100 | 4.8800 | 4.8800 | 48,695,490 |
| 11 mar 2024 | 4.7500 | 4.8900 | 4.7300 | 4.8800 | 4.8800 | 50,886,710 |
| 08 mar 2024 | 4.7400 | 4.8500 | 4.6800 | 4.7300 | 4.7300 | 47,294,120 |
| 07 mar 2024 | 4.9400 | 5.1000 | 4.8000 | 4.8000 | 4.8000 | 87,888,050 |
| 06 mar 2024 | 4.6300 | 4.7700 | 4.6300 | 4.7300 | 4.7300 | 38,731,800 |
| 05 mar 2024 | 4.7700 | 4.7700 | 4.5900 | 4.6400 | 4.6400 | 51,721,110 |
| 04 mar 2024 | 4.8700 | 4.9200 | 4.7300 | 4.7900 | 4.7900 | 46,233,380 |
| 01 mar 2024 | 4.9500 | 5.0000 | 4.8300 | 4.8800 | 4.8800 | 54,298,940 |
| 29 feb 2024 | 4.6400 | 5.0000 | 4.6400 | 4.9500 | 4.9500 | 70,410,970 |
| 28 feb 2024 | 5.0800 | 5.3200 | 4.7500 | 4.7500 | 4.7500 | 123,022,800 |
| 27 feb 2024 | 4.8000 | 5.1300 | 4.7700 | 5.0800 | 5.0800 | 98,830,620 |
| 26 feb 2024 | 4.7800 | 4.9800 | 4.7400 | 4.8500 | 4.8500 | 90,679,000 |
| 23 feb 2024 | 4.7000 | 4.8100 | 4.6100 | 4.8100 | 4.8100 | 90,289,850 |
| 22 feb 2024 | 4.6600 | 4.7600 | 4.6200 | 4.7200 | 4.7200 | 74,429,280 |
| 21 feb 2024 | 4.6100 | 4.8500 | 4.5600 | 4.7000 | 4.7000 | 83,860,330 |
| 20 feb 2024 | 4.5300 | 4.7300 | 4.4500 | 4.6500 | 4.6500 | 71,949,600 |
| 19 feb 2024 | 4.4800 | 4.6700 | 4.4400 | 4.5900 | 4.5900 | 77,092,260 |
| 08 feb 2024 | 4.3000 | 4.5400 | 4.1800 | 4.4500 | 4.4500 | 80,985,570 |
| 07 feb 2024 | 4.3500 | 4.5800 | 4.2000 | 4.2200 | 4.2200 | 100,455,300 |
| 06 feb 2024 | 3.9200 | 4.5000 | 3.8800 | 4.4100 | 4.4100 | 98,523,280 |
| 05 feb 2024 | 4.5000 | 4.5600 | 3.9000 | 3.9800 | 3.9800 | 94,236,820 |
| 02 feb 2024 | 5.1500 | 5.2000 | 4.4300 | 4.6400 | 4.6400 | 128,696,400 |
| 01 feb 2024 | 5.0700 | 5.2400 | 5.0700 | 5.1800 | 5.1800 | 67,037,050 |
| 31 ene 2024 | 5.0700 | 5.2800 | 5.0300 | 5.1100 | 5.1100 | 87,310,250 |
| 30 ene 2024 | 5.4000 | 5.5400 | 5.1600 | 5.1800 | 5.1800 | 131,272,700 |
| 29 ene 2024 | 5.8800 | 6.0900 | 5.5700 | 5.6100 | 5.6100 | 196,861,400 |
| 26 ene 2024 | 5.3000 | 6.0200 | 5.2600 | 5.7000 | 5.7000 | 211,825,800 |
| 25 ene 2024 | 5.2100 | 5.3000 | 5.1200 | 5.2900 | 5.2900 | 97,763,250 |
| 24 ene 2024 | 5.1600 | 5.3000 | 5.1200 | 5.2600 | 5.2600 | 80,120,390 |
| 23 ene 2024 | 5.1500 | 5.3400 | 5.1300 | 5.2200 | 5.2200 | 77,461,310 |
| 22 ene 2024 | 5.1400 | 5.3000 | 5.0100 | 5.0900 | 5.0900 | 67,014,380 |
| 19 ene 2024 | 5.4100 | 5.4300 | 5.1800 | 5.1800 | 5.1800 | 92,407,310 |
| 18 ene 2024 | 5.0700 | 5.4500 | 5.0700 | 5.4500 | 5.4500 | 134,282,300 |
| 17 ene 2024 | 5.3100 | 5.3300 | 5.1200 | 5.1200 | 5.1200 | 84,538,800 |
| 16 ene 2024 | 5.4300 | 5.4900 | 5.1900 | 5.3900 | 5.3900 | 117,770,000 |
| 15 ene 2024 | 5.4500 | 5.7800 | 5.3800 | 5.4300 | 5.4300 | 121,171,600 |
| 12 ene 2024 | 5.5800 | 6.0800 | 5.5600 | 5.5700 | 5.5700 | 197,903,600 |
| 11 ene 2024 | 5.4600 | 5.8800 | 5.3900 | 5.6800 | 5.6800 | 169,671,300 |
| 10 ene 2024 | 5.1700 | 5.7000 | 5.0500 | 5.6700 | 5.6700 | 157,072,100 |
| 09 ene 2024 | 5.5100 | 5.5700 | 5.1600 | 5.2500 | 5.2500 | 122,248,700 |
| 08 ene 2024 | 5.7000 | 5.7800 | 5.4900 | 5.5400 | 5.5400 | 148,468,300 |
| 05 ene 2024 | 5.4400 | 5.9600 | 5.4000 | 5.6600 | 5.6600 | 249,560,800 |
| 04 ene 2024 | 5.0000 | 5.4400 | 4.9600 | 5.3300 | 5.3300 | 168,950,200 |
| 03 ene 2024 | 5.3000 | 5.3200 | 5.0100 | 5.0200 | 5.0200 | 123,149,400 |
| *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.