U.S. markets closed
F S&P 500
5,532.50 +11.00 (+0.20%) F Dow Jones
39,513.00 +44.00 (+0.11%) F Nasdaq
19,960.00 +32.75 (+0.16%) E-mini Russell 2000 Index Futur
2,072.00 +7.00 (+0.34%) Petróleo
81.63 +0.09 (+0.11%) Oro
2,335.10 -4.50 (-0.19%)
Nanjing Gaoke Company Limited (600064.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 6.03 | 6.11 | 6.01 | 6.07 | 6.07 | 11,086,645 |
| 27 jun 2024 | 6.03 | 6.06 | 6.00 | 6.03 | 6.03 | 8,862,180 |
| 26 jun 2024 | 5.95 | 6.05 | 5.94 | 6.04 | 6.04 | 10,081,446 |
| 25 jun 2024 | 5.93 | 5.99 | 5.91 | 5.97 | 5.97 | 12,674,639 |
| 24 jun 2024 | 6.05 | 6.05 | 5.94 | 5.94 | 5.94 | 13,570,762 |
| 21 jun 2024 | 6.03 | 6.11 | 6.03 | 6.07 | 6.07 | 10,026,122 |
| 20 jun 2024 | 6.12 | 6.13 | 6.02 | 6.04 | 6.04 | 12,253,129 |
| 19 jun 2024 | 6.13 | 6.17 | 6.11 | 6.12 | 6.12 | 7,171,129 |
| 18 jun 2024 | 6.10 | 6.18 | 6.10 | 6.15 | 6.15 | 9,762,486 |
| 17 jun 2024 | 6.12 | 6.20 | 6.09 | 6.11 | 6.11 | 13,153,694 |
| 14 jun 2024 | 6.07 | 6.16 | 6.06 | 6.14 | 6.14 | 14,421,182 |
| 13 jun 2024 | 6.14 | 6.17 | 6.07 | 6.08 | 6.08 | 12,862,276 |
| 12 jun 2024 | 6.13 | 6.15 | 6.08 | 6.12 | 6.12 | 13,629,786 |
| 11 jun 2024 | 6.22 | 6.23 | 6.12 | 6.15 | 6.15 | 15,899,492 |
| 07 jun 2024 | 6.14 | 6.23 | 6.14 | 6.23 | 6.23 | 15,455,280 |
| 06 jun 2024 | 6.20 | 6.26 | 6.10 | 6.12 | 6.12 | 20,518,720 |
| 05 jun 2024 | 6.34 | 6.34 | 6.21 | 6.21 | 6.21 | 13,242,942 |
| 04 jun 2024 | 6.24 | 6.37 | 6.21 | 6.33 | 6.33 | 16,899,697 |
| 03 jun 2024 | 6.38 | 6.38 | 6.22 | 6.25 | 6.25 | 19,486,270 |
| 31 may 2024 | 6.35 | 6.41 | 6.35 | 6.36 | 6.36 | 11,633,158 |
| 30 may 2024 | 6.45 | 6.46 | 6.34 | 6.37 | 6.37 | 14,523,419 |
| 29 may 2024 | 6.48 | 6.57 | 6.44 | 6.47 | 6.47 | 13,752,992 |
| 28 may 2024 | 6.64 | 6.67 | 6.47 | 6.49 | 6.49 | 18,935,334 |
| 27 may 2024 | 6.61 | 6.65 | 6.53 | 6.63 | 6.63 | 13,553,084 |
| 24 may 2024 | 6.70 | 6.73 | 6.58 | 6.60 | 6.60 | 21,018,888 |
| 23 may 2024 | 6.79 | 6.80 | 6.66 | 6.70 | 6.70 | 41,320,879 |
| 22 may 2024 | 6.88 | 7.03 | 6.80 | 6.85 | 6.85 | 58,204,754 |
| 21 may 2024 | 6.70 | 6.90 | 6.68 | 6.84 | 6.84 | 40,744,360 |
| 20 may 2024 | 6.79 | 6.84 | 6.69 | 6.72 | 6.72 | 50,320,412 |
| 17 may 2024 | 6.57 | 6.82 | 6.51 | 6.81 | 6.81 | 64,865,811 |
| 16 may 2024 | 6.41 | 6.61 | 6.41 | 6.53 | 6.53 | 39,570,794 |
| 15 may 2024 | 6.35 | 6.49 | 6.33 | 6.42 | 6.42 | 23,795,829 |
| 14 may 2024 | 6.37 | 6.42 | 6.34 | 6.37 | 6.37 | 13,148,620 |
| 13 may 2024 | 6.40 | 6.42 | 6.32 | 6.38 | 6.38 | 18,630,466 |
| 10 may 2024 | 6.31 | 6.42 | 6.28 | 6.41 | 6.41 | 29,855,042 |
| 09 may 2024 | 6.23 | 6.36 | 6.23 | 6.30 | 6.30 | 18,737,580 |
| 08 may 2024 | 6.35 | 6.35 | 6.24 | 6.24 | 6.24 | 14,532,630 |
| 07 may 2024 | 6.34 | 6.40 | 6.29 | 6.37 | 6.37 | 14,928,737 |
| 06 may 2024 | 6.39 | 6.49 | 6.34 | 6.36 | 6.36 | 25,947,307 |
| 30 abr 2024 | 6.35 | 6.40 | 6.26 | 6.30 | 6.30 | 24,456,865 |
| 29 abr 2024 | 6.25 | 6.46 | 6.10 | 6.39 | 6.39 | 42,255,475 |
| 26 abr 2024 | 6.38 | 6.43 | 6.28 | 6.43 | 6.43 | 16,809,256 |
| 25 abr 2024 | 6.41 | 6.44 | 6.38 | 6.40 | 6.40 | 8,400,396 |
| 24 abr 2024 | 6.38 | 6.43 | 6.32 | 6.43 | 6.43 | 8,366,488 |
| 23 abr 2024 | 6.45 | 6.50 | 6.36 | 6.38 | 6.38 | 11,619,488 |
| 22 abr 2024 | 6.51 | 6.59 | 6.45 | 6.46 | 6.46 | 13,321,504 |
| 19 abr 2024 | 6.45 | 6.60 | 6.43 | 6.54 | 6.54 | 22,219,176 |
| 18 abr 2024 | 6.56 | 6.65 | 6.56 | 6.58 | 6.58 | 16,081,169 |
| 17 abr 2024 | 6.50 | 6.58 | 6.47 | 6.58 | 6.58 | 20,585,543 |
| 16 abr 2024 | 6.43 | 6.58 | 6.43 | 6.52 | 6.52 | 26,089,696 |
| 15 abr 2024 | 6.36 | 6.46 | 6.32 | 6.46 | 6.46 | 20,199,426 |
| 12 abr 2024 | 6.35 | 6.42 | 6.33 | 6.36 | 6.36 | 9,881,277 |
| 11 abr 2024 | 6.37 | 6.40 | 6.34 | 6.37 | 6.37 | 9,743,047 |
| 10 abr 2024 | 6.41 | 6.44 | 6.33 | 6.38 | 6.38 | 12,894,006 |
| 09 abr 2024 | 6.32 | 6.41 | 6.32 | 6.41 | 6.41 | 13,272,460 |
| 08 abr 2024 | 6.34 | 6.40 | 6.33 | 6.33 | 6.33 | 15,877,112 |
| 03 abr 2024 | 6.31 | 6.34 | 6.28 | 6.34 | 6.34 | 12,951,974 |
| 02 abr 2024 | 6.29 | 6.32 | 6.27 | 6.31 | 6.31 | 9,619,343 |
| 01 abr 2024 | 6.24 | 6.31 | 6.23 | 6.31 | 6.31 | 12,020,046 |
| 29 mar 2024 | 6.20 | 6.24 | 6.20 | 6.25 | 6.25 | 3,935,808 |
| 28 mar 2024 | 6.23 | 6.26 | 6.20 | 6.21 | 6.21 | 10,764,388 |
| 27 mar 2024 | 6.29 | 6.31 | 6.23 | 6.23 | 6.23 | 9,992,737 |
| 26 mar 2024 | 6.25 | 6.30 | 6.24 | 6.29 | 6.29 | 11,587,882 |
| 25 mar 2024 | 6.23 | 6.34 | 6.20 | 6.25 | 6.25 | 17,124,331 |
| 22 mar 2024 | 6.25 | 6.26 | 6.19 | 6.22 | 6.22 | 10,421,796 |
| 21 mar 2024 | 6.25 | 6.29 | 6.23 | 6.25 | 6.25 | 7,719,842 |
| 20 mar 2024 | 6.23 | 6.25 | 6.22 | 6.25 | 6.25 | 6,731,416 |
| 19 mar 2024 | 6.28 | 6.29 | 6.24 | 6.24 | 6.24 | 8,800,390 |
| 18 mar 2024 | 6.29 | 6.30 | 6.25 | 6.30 | 6.30 | 11,788,148 |
| 15 mar 2024 | 6.29 | 6.31 | 6.26 | 6.29 | 6.29 | 8,655,743 |
| 14 mar 2024 | 6.28 | 6.32 | 6.26 | 6.28 | 6.28 | 9,993,860 |
| 13 mar 2024 | 6.32 | 6.35 | 6.27 | 6.28 | 6.28 | 10,107,864 |
| 12 mar 2024 | 6.31 | 6.40 | 6.26 | 6.36 | 6.36 | 17,840,496 |
| 11 mar 2024 | 6.29 | 6.31 | 6.26 | 6.31 | 6.31 | 11,463,298 |
| 08 mar 2024 | 6.27 | 6.29 | 6.22 | 6.28 | 6.28 | 7,863,588 |
| 07 mar 2024 | 6.28 | 6.31 | 6.25 | 6.26 | 6.26 | 9,376,870 |
| 06 mar 2024 | 6.28 | 6.33 | 6.25 | 6.27 | 6.27 | 11,098,832 |
| 05 mar 2024 | 6.22 | 6.31 | 6.21 | 6.29 | 6.29 | 12,787,539 |
| 04 mar 2024 | 6.26 | 6.27 | 6.22 | 6.25 | 6.25 | 11,198,360 |
| 01 mar 2024 | 6.28 | 6.30 | 6.24 | 6.26 | 6.26 | 10,560,718 |
| 29 feb 2024 | 6.19 | 6.29 | 6.19 | 6.28 | 6.28 | 13,278,767 |
| 28 feb 2024 | 6.31 | 6.33 | 6.20 | 6.20 | 6.20 | 17,995,251 |
| 27 feb 2024 | 6.26 | 6.30 | 6.23 | 6.30 | 6.30 | 13,389,983 |
| 26 feb 2024 | 6.35 | 6.37 | 6.26 | 6.27 | 6.27 | 18,000,740 |
| 23 feb 2024 | 6.38 | 6.38 | 6.31 | 6.35 | 6.35 | 12,948,188 |
| 22 feb 2024 | 6.35 | 6.38 | 6.31 | 6.37 | 6.37 | 14,632,091 |
| 21 feb 2024 | 6.31 | 6.46 | 6.30 | 6.37 | 6.37 | 22,202,898 |
| 20 feb 2024 | 6.31 | 6.35 | 6.28 | 6.32 | 6.32 | 14,699,833 |
| 19 feb 2024 | 6.36 | 6.39 | 6.27 | 6.32 | 6.32 | 23,387,569 |
| 08 feb 2024 | 6.24 | 6.44 | 6.24 | 6.34 | 6.34 | 31,210,836 |
| 07 feb 2024 | 6.05 | 6.25 | 6.02 | 6.25 | 6.25 | 28,651,171 |
| 06 feb 2024 | 5.75 | 6.12 | 5.75 | 6.06 | 6.06 | 23,375,973 |
| 05 feb 2024 | 5.87 | 5.99 | 5.71 | 5.84 | 5.84 | 26,042,272 |
| 02 feb 2024 | 5.98 | 6.08 | 5.80 | 5.93 | 5.93 | 21,477,732 |
| 01 feb 2024 | 6.05 | 6.10 | 5.95 | 5.97 | 5.97 | 16,352,022 |
| 31 ene 2024 | 6.09 | 6.14 | 5.98 | 6.06 | 6.06 | 18,222,420 |
| 30 ene 2024 | 6.18 | 6.26 | 6.10 | 6.12 | 6.12 | 14,639,368 |
| 29 ene 2024 | 6.31 | 6.37 | 6.23 | 6.23 | 6.23 | 22,539,431 |
| 26 ene 2024 | 6.16 | 6.31 | 6.15 | 6.27 | 6.27 | 24,177,338 |
| 25 ene 2024 | 6.04 | 6.16 | 6.00 | 6.16 | 6.16 | 21,330,625 |
| *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.