Hunan SUND Technological Corporation (301548.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 40.03 | 40.87 | 39.99 | 40.14 | 40.14 | 315,916 |
| 12 sept 2024 | 42.25 | 42.29 | 40.43 | 40.43 | 40.43 | 392,740 |
| 11 sept 2024 | 41.81 | 42.20 | 41.14 | 41.93 | 41.93 | 339,355 |
| 10 sept 2024 | 40.41 | 42.69 | 39.82 | 41.76 | 41.76 | 601,486 |
| 09 sept 2024 | 40.26 | 41.11 | 39.69 | 40.41 | 40.41 | 360,024 |
| 06 sept 2024 | 41.05 | 41.32 | 40.23 | 40.23 | 40.23 | 390,666 |
| 05 sept 2024 | 42.01 | 42.53 | 41.15 | 41.35 | 41.35 | 489,397 |
| 04 sept 2024 | 42.20 | 42.98 | 41.21 | 42.10 | 42.10 | 466,066 |
| 03 sept 2024 | 42.51 | 43.38 | 42.02 | 42.30 | 42.30 | 342,327 |
| 02 sept 2024 | 43.00 | 44.36 | 42.70 | 42.86 | 42.86 | 551,055 |
| 30 ago 2024 | 42.38 | 43.91 | 41.81 | 43.18 | 43.18 | 581,468 |
| 29 ago 2024 | 41.50 | 42.89 | 41.18 | 42.38 | 42.38 | 406,030 |
| 28 ago 2024 | 41.84 | 41.98 | 41.32 | 41.88 | 41.88 | 428,317 |
| 27 ago 2024 | 42.13 | 42.49 | 40.92 | 41.42 | 41.42 | 730,605 |
| 26 ago 2024 | 44.00 | 44.40 | 41.92 | 42.12 | 42.12 | 1,116,087 |
| 23 ago 2024 | 44.80 | 45.89 | 43.51 | 44.32 | 44.32 | 466,417 |
| 22 ago 2024 | 45.25 | 46.09 | 44.65 | 44.65 | 44.65 | 333,458 |
| 21 ago 2024 | 45.52 | 46.41 | 44.60 | 45.24 | 45.24 | 398,953 |
| 20 ago 2024 | 47.01 | 47.50 | 45.75 | 45.85 | 45.85 | 458,236 |
| 19 ago 2024 | 46.00 | 49.07 | 45.55 | 47.01 | 47.01 | 1,416,803 |
| 16 ago 2024 | 46.07 | 46.28 | 45.38 | 45.70 | 45.70 | 460,685 |
| 15 ago 2024 | 46.88 | 47.39 | 46.04 | 46.07 | 46.07 | 558,274 |
| 14 ago 2024 | 47.21 | 47.65 | 46.82 | 46.85 | 46.85 | 324,910 |
| 13 ago 2024 | 49.38 | 49.48 | 46.88 | 47.67 | 47.67 | 778,362 |
| 12 ago 2024 | 47.57 | 50.00 | 47.00 | 48.75 | 48.75 | 995,122 |
| 09 ago 2024 | 47.09 | 48.28 | 47.09 | 47.56 | 47.56 | 461,077 |
| 08 ago 2024 | 49.04 | 49.04 | 47.00 | 47.09 | 47.09 | 840,668 |
| 07 ago 2024 | 49.40 | 50.49 | 47.58 | 49.49 | 49.49 | 1,067,929 |
| 06 ago 2024 | 48.69 | 50.58 | 48.48 | 49.39 | 49.39 | 1,212,956 |
| 05 ago 2024 | 48.10 | 50.18 | 47.38 | 48.75 | 48.75 | 1,065,235 |
| 02 ago 2024 | 47.49 | 51.17 | 47.35 | 48.10 | 48.10 | 1,437,822 |
| 01 ago 2024 | 47.53 | 48.78 | 47.50 | 47.81 | 47.81 | 696,974 |
| 31 jul 2024 | 46.14 | 47.95 | 45.64 | 47.82 | 47.82 | 1,024,178 |
| 30 jul 2024 | 47.43 | 47.43 | 45.70 | 46.00 | 46.00 | 1,111,514 |
| 29 jul 2024 | 47.49 | 48.50 | 46.88 | 47.45 | 47.45 | 1,126,370 |
| 26 jul 2024 | 49.40 | 49.66 | 46.59 | 47.59 | 47.59 | 1,778,070 |
| 25 jul 2024 | 48.50 | 50.60 | 48.37 | 49.76 | 49.76 | 1,581,884 |
| 24 jul 2024 | 48.73 | 50.26 | 48.00 | 49.29 | 49.29 | 1,307,113 |
| 23 jul 2024 | 48.60 | 49.88 | 47.05 | 48.84 | 48.84 | 1,445,899 |
| 22 jul 2024 | 53.96 | 53.96 | 48.61 | 48.80 | 48.80 | 1,953,122 |
| 19 jul 2024 | 51.70 | 52.97 | 50.55 | 52.58 | 52.58 | 1,660,831 |
| 18 jul 2024 | 54.56 | 54.56 | 51.90 | 52.67 | 52.67 | 2,327,683 |
| 17 jul 2024 | 54.20 | 56.48 | 53.00 | 55.20 | 55.20 | 2,632,424 |
| 16 jul 2024 | 53.45 | 55.00 | 52.77 | 54.10 | 54.10 | 2,079,171 |
| 15 jul 2024 | 50.11 | 54.41 | 49.55 | 54.07 | 54.07 | 2,192,237 |
| 12 jul 2024 | 49.51 | 50.79 | 47.87 | 49.80 | 49.80 | 1,621,267 |
| 11 jul 2024 | 51.59 | 51.69 | 48.88 | 50.10 | 50.10 | 2,123,677 |
| 10 jul 2024 | 52.60 | 53.46 | 50.08 | 51.00 | 51.00 | 1,676,084 |
| 09 jul 2024 | 52.40 | 53.79 | 50.84 | 52.50 | 52.50 | 1,744,130 |
| 08 jul 2024 | 53.09 | 53.48 | 51.12 | 52.48 | 52.48 | 1,249,573 |
| 05 jul 2024 | 53.20 | 53.60 | 49.43 | 52.50 | 52.50 | 2,249,055 |
| 04 jul 2024 | 56.18 | 56.75 | 53.53 | 54.10 | 54.10 | 1,973,390 |
| 03 jul 2024 | 55.00 | 57.99 | 54.68 | 56.15 | 56.15 | 1,844,309 |
| 02 jul 2024 | 57.17 | 57.17 | 54.00 | 55.72 | 55.72 | 2,661,492 |
| 01 jul 2024 | 52.51 | 56.00 | 52.51 | 56.00 | 56.00 | 2,969,761 |
| 28 jun 2024 | 55.00 | 56.98 | 52.00 | 53.08 | 53.08 | 3,167,688 |
| 27 jun 2024 | 55.80 | 56.94 | 54.48 | 55.70 | 55.70 | 1,989,091 |
| 26 jun 2024 | 55.20 | 56.65 | 53.70 | 56.58 | 56.58 | 3,152,798 |
| 25 jun 2024 | 56.00 | 56.64 | 53.35 | 55.67 | 55.67 | 3,787,873 |
| 24 jun 2024 | 57.48 | 57.83 | 54.80 | 55.50 | 55.50 | 3,711,814 |
| 21 jun 2024 | 60.50 | 61.00 | 53.10 | 57.80 | 57.80 | 5,869,543 |
| 21 jun 2024 | 1 Dividendo | |||||
| 21 jun 2024 | 1.45:1 División de acciones | |||||
| 20 jun 2024 | 63.46 | 63.46 | 59.72 | 61.37 | 60.37 | 5,194,973 |
| 19 jun 2024 | 60.38 | 66.21 | 59.30 | 64.90 | 63.84 | 7,095,641 |
| 18 jun 2024 | 57.23 | 61.01 | 56.10 | 60.49 | 59.50 | 5,918,444 |
| 17 jun 2024 | 49.61 | 58.41 | 49.57 | 57.63 | 56.70 | 7,740,368 |
| 14 jun 2024 | 48.04 | 50.11 | 46.86 | 50.11 | 49.29 | 4,780,104 |
| 13 jun 2024 | 43.83 | 49.52 | 43.70 | 47.12 | 46.36 | 5,840,682 |
| 12 jun 2024 | 38.86 | 44.88 | 38.84 | 44.43 | 43.71 | 5,218,274 |
| 11 jun 2024 | 38.76 | 39.50 | 37.72 | 39.28 | 38.64 | 1,483,744 |
| 07 jun 2024 | 37.49 | 39.39 | 37.24 | 39.16 | 38.52 | 2,166,778 |
| 06 jun 2024 | 39.54 | 39.92 | 36.76 | 37.21 | 36.60 | 2,464,269 |
| 05 jun 2024 | 41.39 | 41.52 | 38.85 | 39.06 | 38.43 | 2,840,007 |
| 04 jun 2024 | 40.93 | 43.41 | 40.35 | 42.00 | 41.32 | 3,076,947 |
| 03 jun 2024 | 40.24 | 40.98 | 39.83 | 40.92 | 40.26 | 2,380,074 |
| 31 may 2024 | 38.99 | 41.32 | 38.93 | 40.24 | 39.59 | 3,102,389 |
| 30 may 2024 | 39.10 | 40.61 | 38.70 | 38.92 | 38.28 | 2,272,969 |
| 29 may 2024 | 39.02 | 40.59 | 38.79 | 39.75 | 39.10 | 3,072,306 |
| 28 may 2024 | 38.28 | 39.86 | 37.55 | 39.71 | 39.06 | 3,659,212 |
| 27 may 2024 | 40.08 | 40.52 | 37.85 | 38.79 | 38.15 | 4,104,715 |
| 24 may 2024 | 44.41 | 44.63 | 41.05 | 41.10 | 40.43 | 6,124,831 |
| 23 may 2024 | 40.60 | 48.41 | 40.53 | 46.21 | 45.46 | 7,395,052 |
| 22 may 2024 | 38.08 | 41.66 | 37.83 | 40.52 | 39.86 | 4,006,599 |
| 21 may 2024 | 36.66 | 38.39 | 36.66 | 38.39 | 37.76 | 2,167,393 |
| 20 may 2024 | 37.59 | 37.59 | 36.57 | 37.03 | 36.42 | 2,160,850 |
| 17 may 2024 | 35.17 | 37.79 | 34.94 | 37.61 | 36.99 | 3,450,702 |
| 16 may 2024 | 35.50 | 35.50 | 34.76 | 34.88 | 34.31 | 1,089,110 |
| 15 may 2024 | 34.40 | 35.41 | 34.07 | 35.20 | 34.63 | 1,318,244 |
| 14 may 2024 | 34.10 | 34.96 | 33.80 | 34.56 | 34.00 | 925,535 |
| 13 may 2024 | 34.14 | 34.19 | 33.70 | 33.79 | 33.24 | 826,642 |
| 10 may 2024 | 35.16 | 35.28 | 34.38 | 34.45 | 33.89 | 959,679 |
| 09 may 2024 | 34.48 | 35.48 | 34.48 | 35.14 | 34.57 | 1,213,987 |
| 08 may 2024 | 35.50 | 35.50 | 34.36 | 34.48 | 33.92 | 1,504,143 |
| 07 may 2024 | 35.88 | 36.13 | 35.03 | 35.50 | 34.92 | 1,677,522 |
| 06 may 2024 | 35.62 | 36.19 | 35.37 | 36.00 | 35.41 | 1,389,632 |
| 30 abr 2024 | 35.26 | 35.51 | 34.75 | 35.27 | 34.69 | 1,452,525 |
| 29 abr 2024 | 34.86 | 35.44 | 34.22 | 35.44 | 34.86 | 1,944,911 |
| 26 abr 2024 | 34.39 | 34.74 | 33.86 | 34.72 | 34.16 | 2,587,964 |
| 25 abr 2024 | 32.61 | 35.85 | 32.35 | 34.83 | 34.26 | 3,369,238 |
| *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.