Hua Xia Bank Co., Limited (600015.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 6.61 | 6.68 | 6.57 | 6.64 | 6.64 | 29,172,803 |
| 13 jun 2024 | 6.66 | 6.68 | 6.59 | 6.60 | 6.60 | 21,622,578 |
| 12 jun 2024 | 6.67 | 6.68 | 6.57 | 6.66 | 6.66 | 43,954,636 |
| 11 jun 2024 | 6.80 | 6.82 | 6.68 | 6.68 | 6.68 | 40,226,748 |
| 07 jun 2024 | 6.75 | 6.80 | 6.73 | 6.79 | 6.79 | 32,500,770 |
| 06 jun 2024 | 6.76 | 6.80 | 6.71 | 6.73 | 6.73 | 29,061,140 |
| 05 jun 2024 | 6.87 | 6.88 | 6.75 | 6.77 | 6.77 | 29,154,219 |
| 04 jun 2024 | 6.80 | 6.88 | 6.78 | 6.85 | 6.85 | 28,253,469 |
| 03 jun 2024 | 6.89 | 6.89 | 6.76 | 6.81 | 6.81 | 38,676,105 |
| 31 may 2024 | 6.90 | 6.94 | 6.85 | 6.89 | 6.89 | 40,057,427 |
| 30 may 2024 | 6.94 | 6.99 | 6.87 | 6.88 | 6.88 | 29,826,514 |
| 29 may 2024 | 6.99 | 7.03 | 6.91 | 6.94 | 6.94 | 33,657,533 |
| 28 may 2024 | 7.03 | 7.08 | 6.97 | 6.98 | 6.98 | 26,410,143 |
| 27 may 2024 | 6.95 | 7.04 | 6.95 | 7.03 | 7.03 | 30,527,631 |
| 24 may 2024 | 6.95 | 7.07 | 6.94 | 6.95 | 6.95 | 33,589,946 |
| 23 may 2024 | 7.00 | 7.04 | 6.94 | 6.96 | 6.96 | 30,074,010 |
| 22 may 2024 | 6.91 | 7.04 | 6.90 | 7.00 | 7.00 | 46,457,168 |
| 21 may 2024 | 6.87 | 6.93 | 6.85 | 6.91 | 6.91 | 28,627,087 |
| 20 may 2024 | 6.93 | 6.98 | 6.81 | 6.87 | 6.87 | 43,458,780 |
| 17 may 2024 | 6.85 | 6.94 | 6.82 | 6.94 | 6.94 | 39,260,128 |
| 16 may 2024 | 6.75 | 6.88 | 6.74 | 6.84 | 6.84 | 35,984,265 |
| 15 may 2024 | 6.77 | 6.79 | 6.71 | 6.75 | 6.75 | 25,848,925 |
| 14 may 2024 | 6.80 | 6.85 | 6.76 | 6.76 | 6.76 | 32,903,757 |
| 13 may 2024 | 6.72 | 6.82 | 6.67 | 6.81 | 6.81 | 47,541,845 |
| 10 may 2024 | 6.68 | 6.74 | 6.67 | 6.71 | 6.71 | 28,905,406 |
| 09 may 2024 | 6.65 | 6.72 | 6.64 | 6.67 | 6.67 | 32,097,406 |
| 08 may 2024 | 6.63 | 6.70 | 6.62 | 6.67 | 6.67 | 36,005,932 |
| 07 may 2024 | 6.67 | 6.67 | 6.60 | 6.63 | 6.63 | 40,104,727 |
| 06 may 2024 | 6.77 | 6.79 | 6.63 | 6.67 | 6.67 | 61,792,661 |
| 30 abr 2024 | 6.69 | 6.79 | 6.68 | 6.71 | 6.71 | 44,577,362 |
| 29 abr 2024 | 6.74 | 6.80 | 6.69 | 6.72 | 6.72 | 43,088,695 |
| 26 abr 2024 | 6.88 | 6.90 | 6.69 | 6.75 | 6.75 | 52,912,016 |
| 25 abr 2024 | 6.80 | 6.88 | 6.77 | 6.88 | 6.88 | 32,348,711 |
| 24 abr 2024 | 6.79 | 6.84 | 6.74 | 6.81 | 6.81 | 29,476,039 |
| 23 abr 2024 | 6.80 | 6.88 | 6.75 | 6.79 | 6.79 | 34,016,974 |
| 22 abr 2024 | 6.85 | 6.94 | 6.75 | 6.81 | 6.81 | 42,117,144 |
| 19 abr 2024 | 6.84 | 6.91 | 6.80 | 6.85 | 6.85 | 36,509,092 |
| 18 abr 2024 | 6.77 | 6.94 | 6.76 | 6.83 | 6.83 | 58,145,811 |
| 17 abr 2024 | 6.62 | 6.77 | 6.57 | 6.77 | 6.77 | 56,217,674 |
| 16 abr 2024 | 6.66 | 6.70 | 6.60 | 6.64 | 6.64 | 46,066,320 |
| 15 abr 2024 | 6.58 | 6.68 | 6.55 | 6.66 | 6.66 | 39,255,265 |
| 12 abr 2024 | 6.59 | 6.66 | 6.56 | 6.58 | 6.58 | 29,767,852 |
| 11 abr 2024 | 6.57 | 6.62 | 6.48 | 6.60 | 6.60 | 28,259,110 |
| 10 abr 2024 | 6.56 | 6.62 | 6.54 | 6.58 | 6.58 | 36,184,779 |
| 09 abr 2024 | 6.59 | 6.61 | 6.53 | 6.54 | 6.54 | 27,436,622 |
| 08 abr 2024 | 6.56 | 6.62 | 6.51 | 6.58 | 6.58 | 34,159,936 |
| 03 abr 2024 | 6.56 | 6.59 | 6.49 | 6.55 | 6.55 | 24,575,078 |
| 02 abr 2024 | 6.57 | 6.61 | 6.54 | 6.56 | 6.56 | 32,038,433 |
| 01 abr 2024 | 6.49 | 6.57 | 6.47 | 6.56 | 6.56 | 39,532,416 |
| 29 mar 2024 | 6.45 | 6.52 | 6.44 | 6.48 | 6.48 | 14,416,022 |
| 28 mar 2024 | 6.50 | 6.51 | 6.43 | 6.47 | 6.47 | 42,089,105 |
| 27 mar 2024 | 6.47 | 6.55 | 6.46 | 6.50 | 6.50 | 40,008,927 |
| 26 mar 2024 | 6.39 | 6.50 | 6.38 | 6.48 | 6.48 | 50,653,124 |
| 25 mar 2024 | 6.32 | 6.42 | 6.30 | 6.38 | 6.38 | 38,555,860 |
| 22 mar 2024 | 6.33 | 6.36 | 6.27 | 6.32 | 6.32 | 29,295,494 |
| 21 mar 2024 | 6.27 | 6.34 | 6.27 | 6.33 | 6.33 | 28,967,517 |
| 20 mar 2024 | 6.24 | 6.32 | 6.21 | 6.28 | 6.28 | 24,167,313 |
| 19 mar 2024 | 6.29 | 6.32 | 6.24 | 6.25 | 6.25 | 24,674,423 |
| 18 mar 2024 | 6.27 | 6.33 | 6.27 | 6.31 | 6.31 | 27,892,150 |
| 15 mar 2024 | 6.28 | 6.31 | 6.26 | 6.29 | 6.29 | 32,639,637 |
| 14 mar 2024 | 6.23 | 6.29 | 6.22 | 6.24 | 6.24 | 22,047,792 |
| 13 mar 2024 | 6.26 | 6.27 | 6.19 | 6.25 | 6.25 | 28,198,251 |
| 12 mar 2024 | 6.35 | 6.35 | 6.26 | 6.27 | 6.27 | 41,484,969 |
| 11 mar 2024 | 6.39 | 6.42 | 6.32 | 6.36 | 6.36 | 34,253,124 |
| 08 mar 2024 | 6.38 | 6.43 | 6.35 | 6.39 | 6.39 | 26,720,196 |
| 07 mar 2024 | 6.35 | 6.43 | 6.34 | 6.38 | 6.38 | 29,662,059 |
| 06 mar 2024 | 6.41 | 6.50 | 6.34 | 6.36 | 6.36 | 39,640,489 |
| 05 mar 2024 | 6.30 | 6.42 | 6.30 | 6.40 | 6.40 | 43,942,790 |
| 04 mar 2024 | 6.33 | 6.36 | 6.28 | 6.32 | 6.32 | 37,367,707 |
| 01 mar 2024 | 6.32 | 6.36 | 6.31 | 6.34 | 6.34 | 37,194,373 |
| 29 feb 2024 | 6.32 | 6.36 | 6.27 | 6.34 | 6.34 | 48,346,150 |
| 28 feb 2024 | 6.29 | 6.40 | 6.24 | 6.36 | 6.36 | 55,185,399 |
| 27 feb 2024 | 6.30 | 6.38 | 6.28 | 6.31 | 6.31 | 44,309,217 |
| 26 feb 2024 | 6.50 | 6.51 | 6.31 | 6.31 | 6.31 | 69,088,291 |
| 23 feb 2024 | 6.36 | 6.70 | 6.36 | 6.52 | 6.52 | 89,318,019 |
| 22 feb 2024 | 6.24 | 6.33 | 6.24 | 6.31 | 6.31 | 41,448,401 |
| 21 feb 2024 | 6.19 | 6.36 | 6.16 | 6.26 | 6.26 | 65,051,166 |
| 20 feb 2024 | 6.14 | 6.22 | 6.09 | 6.20 | 6.20 | 42,872,340 |
| 19 feb 2024 | 6.00 | 6.15 | 5.96 | 6.14 | 6.14 | 62,724,578 |
| 08 feb 2024 | 6.02 | 6.02 | 5.87 | 5.97 | 5.97 | 76,555,823 |
| 07 feb 2024 | 6.12 | 6.12 | 5.96 | 6.03 | 6.03 | 84,661,276 |
| 06 feb 2024 | 6.01 | 6.13 | 5.99 | 6.12 | 6.12 | 74,055,976 |
| 05 feb 2024 | 6.02 | 6.12 | 5.94 | 6.04 | 6.04 | 83,790,891 |
| 02 feb 2024 | 6.04 | 6.14 | 5.93 | 6.03 | 6.03 | 61,026,422 |
| 01 feb 2024 | 6.04 | 6.09 | 6.00 | 6.03 | 6.03 | 50,819,777 |
| 31 ene 2024 | 6.10 | 6.13 | 6.02 | 6.06 | 6.06 | 44,021,584 |
| 30 ene 2024 | 6.11 | 6.19 | 6.06 | 6.09 | 6.09 | 44,418,449 |
| 29 ene 2024 | 6.09 | 6.20 | 6.09 | 6.14 | 6.14 | 57,414,308 |
| 26 ene 2024 | 5.97 | 6.09 | 5.96 | 6.07 | 6.07 | 54,679,997 |
| 25 ene 2024 | 5.88 | 5.98 | 5.87 | 5.97 | 5.97 | 45,344,043 |
| 24 ene 2024 | 5.76 | 5.90 | 5.75 | 5.88 | 5.88 | 47,067,024 |
| 23 ene 2024 | 5.70 | 5.77 | 5.63 | 5.75 | 5.75 | 43,589,329 |
| 22 ene 2024 | 5.80 | 5.85 | 5.68 | 5.71 | 5.71 | 56,056,829 |
| 19 ene 2024 | 5.83 | 5.87 | 5.76 | 5.80 | 5.80 | 34,965,691 |
| 18 ene 2024 | 5.90 | 5.92 | 5.69 | 5.85 | 5.85 | 55,941,355 |
| 17 ene 2024 | 5.96 | 6.01 | 5.89 | 5.89 | 5.89 | 35,287,599 |
| 16 ene 2024 | 5.88 | 5.96 | 5.86 | 5.95 | 5.95 | 49,195,924 |
| 15 ene 2024 | 5.85 | 5.90 | 5.82 | 5.88 | 5.88 | 29,910,312 |
| 12 ene 2024 | 5.80 | 5.89 | 5.79 | 5.84 | 5.84 | 30,962,946 |
| 11 ene 2024 | 5.88 | 5.88 | 5.79 | 5.80 | 5.80 | 41,021,968 |
| *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.