China Railway Tielong Container Logistics Co., Ltd (600125.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 6.50 | 6.59 | 6.43 | 6.50 | 6.50 | 16,637,410 |
| 16 may 2024 | 6.57 | 6.62 | 6.46 | 6.50 | 6.50 | 23,085,309 |
| 15 may 2024 | 6.66 | 6.68 | 6.55 | 6.58 | 6.58 | 18,905,778 |
| 14 may 2024 | 6.51 | 6.77 | 6.51 | 6.69 | 6.69 | 33,686,790 |
| 13 may 2024 | 6.48 | 6.59 | 6.38 | 6.50 | 6.50 | 21,634,270 |
| 10 may 2024 | 6.51 | 6.54 | 6.43 | 6.47 | 6.47 | 16,238,751 |
| 09 may 2024 | 6.31 | 6.55 | 6.29 | 6.51 | 6.51 | 31,015,718 |
| 08 may 2024 | 6.36 | 6.45 | 6.30 | 6.31 | 6.31 | 22,176,212 |
| 07 may 2024 | 6.38 | 6.42 | 6.30 | 6.41 | 6.41 | 28,517,940 |
| 06 may 2024 | 6.20 | 6.49 | 6.17 | 6.40 | 6.40 | 46,955,174 |
| 30 abr 2024 | 6.05 | 6.20 | 6.05 | 6.09 | 6.09 | 43,198,693 |
| 29 abr 2024 | 5.90 | 5.99 | 5.86 | 5.99 | 5.99 | 20,865,595 |
| 26 abr 2024 | 5.91 | 5.94 | 5.84 | 5.94 | 5.94 | 18,810,595 |
| 25 abr 2024 | 5.87 | 5.96 | 5.85 | 5.94 | 5.94 | 15,060,152 |
| 24 abr 2024 | 5.81 | 5.90 | 5.79 | 5.90 | 5.90 | 10,656,370 |
| 23 abr 2024 | 5.87 | 5.91 | 5.77 | 5.81 | 5.81 | 14,511,500 |
| 22 abr 2024 | 5.94 | 5.96 | 5.86 | 5.88 | 5.88 | 15,307,245 |
| 19 abr 2024 | 5.87 | 6.02 | 5.86 | 5.93 | 5.93 | 20,751,388 |
| 18 abr 2024 | 5.97 | 6.00 | 5.89 | 5.90 | 5.90 | 18,711,332 |
| 17 abr 2024 | 5.73 | 5.97 | 5.72 | 5.97 | 5.97 | 30,697,955 |
| 16 abr 2024 | 5.85 | 5.94 | 5.69 | 5.70 | 5.70 | 23,571,465 |
| 15 abr 2024 | 5.82 | 5.98 | 5.70 | 5.90 | 5.90 | 26,324,009 |
| 12 abr 2024 | 5.79 | 5.90 | 5.79 | 5.81 | 5.81 | 15,383,526 |
| 11 abr 2024 | 5.70 | 5.85 | 5.66 | 5.83 | 5.83 | 16,372,489 |
| 10 abr 2024 | 5.78 | 5.82 | 5.67 | 5.70 | 5.70 | 12,829,780 |
| 09 abr 2024 | 5.80 | 5.81 | 5.72 | 5.78 | 5.78 | 12,683,321 |
| 08 abr 2024 | 5.82 | 5.88 | 5.80 | 5.81 | 5.81 | 13,733,945 |
| 03 abr 2024 | 5.84 | 5.87 | 5.80 | 5.85 | 5.85 | 14,190,917 |
| 02 abr 2024 | 5.77 | 5.83 | 5.76 | 5.83 | 5.83 | 18,631,951 |
| 01 abr 2024 | 5.72 | 5.79 | 5.71 | 5.77 | 5.77 | 13,701,693 |
| 29 mar 2024 | 5.62 | 5.70 | 5.61 | 5.72 | 5.72 | 6,128,400 |
| 28 mar 2024 | 5.53 | 5.68 | 5.52 | 5.62 | 5.62 | 13,289,390 |
| 27 mar 2024 | 5.64 | 5.69 | 5.52 | 5.53 | 5.53 | 11,967,049 |
| 26 mar 2024 | 5.61 | 5.68 | 5.56 | 5.65 | 5.65 | 12,977,630 |
| 25 mar 2024 | 5.69 | 5.81 | 5.64 | 5.64 | 5.64 | 15,518,976 |
| 22 mar 2024 | 5.77 | 5.77 | 5.65 | 5.67 | 5.67 | 13,035,092 |
| 21 mar 2024 | 5.76 | 5.79 | 5.69 | 5.76 | 5.76 | 14,841,375 |
| 20 mar 2024 | 5.68 | 5.77 | 5.64 | 5.75 | 5.75 | 10,723,810 |
| 19 mar 2024 | 5.74 | 5.78 | 5.67 | 5.69 | 5.69 | 16,996,645 |
| 18 mar 2024 | 5.72 | 5.77 | 5.68 | 5.77 | 5.77 | 14,884,729 |
| 15 mar 2024 | 5.63 | 5.70 | 5.60 | 5.70 | 5.70 | 12,403,815 |
| 14 mar 2024 | 5.58 | 5.71 | 5.58 | 5.65 | 5.65 | 18,101,934 |
| 13 mar 2024 | 5.63 | 5.65 | 5.57 | 5.61 | 5.61 | 14,086,413 |
| 12 mar 2024 | 5.65 | 5.67 | 5.59 | 5.65 | 5.65 | 15,111,550 |
| 11 mar 2024 | 5.60 | 5.66 | 5.60 | 5.66 | 5.66 | 11,012,141 |
| 08 mar 2024 | 5.62 | 5.63 | 5.54 | 5.60 | 5.60 | 8,745,000 |
| 07 mar 2024 | 5.56 | 5.69 | 5.56 | 5.59 | 5.59 | 13,734,998 |
| 06 mar 2024 | 5.59 | 5.63 | 5.56 | 5.60 | 5.60 | 8,728,262 |
| 05 mar 2024 | 5.63 | 5.63 | 5.57 | 5.58 | 5.58 | 11,108,226 |
| 04 mar 2024 | 5.66 | 5.68 | 5.56 | 5.64 | 5.64 | 12,212,917 |
| 01 mar 2024 | 5.67 | 5.71 | 5.61 | 5.66 | 5.66 | 13,473,377 |
| 29 feb 2024 | 5.56 | 5.69 | 5.55 | 5.68 | 5.68 | 17,490,703 |
| 28 feb 2024 | 5.74 | 5.81 | 5.55 | 5.55 | 5.55 | 26,478,268 |
| 27 feb 2024 | 5.66 | 5.78 | 5.63 | 5.77 | 5.77 | 17,721,052 |
| 26 feb 2024 | 5.83 | 5.91 | 5.66 | 5.67 | 5.67 | 29,351,840 |
| 23 feb 2024 | 5.60 | 5.63 | 5.53 | 5.62 | 5.62 | 11,875,282 |
| 22 feb 2024 | 5.52 | 5.62 | 5.51 | 5.60 | 5.60 | 12,177,299 |
| 21 feb 2024 | 5.52 | 5.67 | 5.47 | 5.54 | 5.54 | 18,349,595 |
| 20 feb 2024 | 5.54 | 5.55 | 5.48 | 5.54 | 5.54 | 11,893,201 |
| 19 feb 2024 | 5.62 | 5.64 | 5.45 | 5.54 | 5.54 | 19,366,481 |
| 08 feb 2024 | 5.50 | 5.71 | 5.47 | 5.55 | 5.55 | 25,928,933 |
| 07 feb 2024 | 5.18 | 5.44 | 5.16 | 5.44 | 5.44 | 26,036,819 |
| 06 feb 2024 | 4.84 | 5.31 | 4.83 | 5.23 | 5.23 | 28,612,226 |
| 05 feb 2024 | 5.23 | 5.26 | 4.80 | 4.93 | 4.93 | 31,379,738 |
| 02 feb 2024 | 5.46 | 5.53 | 5.10 | 5.27 | 5.27 | 20,224,967 |
| 01 feb 2024 | 5.40 | 5.54 | 5.35 | 5.44 | 5.44 | 17,749,623 |
| 31 ene 2024 | 5.75 | 5.75 | 5.49 | 5.50 | 5.50 | 18,977,633 |
| 30 ene 2024 | 5.82 | 5.88 | 5.69 | 5.71 | 5.71 | 16,437,228 |
| 29 ene 2024 | 5.91 | 5.96 | 5.81 | 5.84 | 5.84 | 16,269,904 |
| 26 ene 2024 | 5.87 | 5.97 | 5.84 | 5.90 | 5.90 | 20,857,923 |
| 25 ene 2024 | 5.67 | 5.89 | 5.62 | 5.88 | 5.88 | 23,013,123 |
| 24 ene 2024 | 5.43 | 5.66 | 5.36 | 5.63 | 5.63 | 22,663,027 |
| 23 ene 2024 | 5.28 | 5.44 | 5.23 | 5.40 | 5.40 | 15,093,062 |
| 22 ene 2024 | 5.70 | 5.70 | 5.27 | 5.34 | 5.34 | 23,484,285 |
| 19 ene 2024 | 5.78 | 5.78 | 5.68 | 5.70 | 5.70 | 12,326,646 |
| 18 ene 2024 | 5.97 | 5.97 | 5.62 | 5.79 | 5.79 | 30,410,372 |
| 17 ene 2024 | 6.10 | 6.13 | 5.99 | 5.99 | 5.99 | 15,711,179 |
| 16 ene 2024 | 6.23 | 6.24 | 6.03 | 6.10 | 6.10 | 25,946,079 |
| 15 ene 2024 | 6.08 | 6.37 | 6.06 | 6.25 | 6.25 | 30,314,441 |
| 12 ene 2024 | 6.02 | 6.20 | 6.02 | 6.09 | 6.09 | 16,703,931 |
| 11 ene 2024 | 6.04 | 6.08 | 6.00 | 6.06 | 6.06 | 10,546,178 |
| 10 ene 2024 | 6.05 | 6.10 | 5.98 | 6.03 | 6.03 | 11,735,900 |
| 09 ene 2024 | 6.00 | 6.09 | 6.00 | 6.09 | 6.09 | 11,980,879 |
| 08 ene 2024 | 6.16 | 6.17 | 6.01 | 6.02 | 6.02 | 15,025,500 |
| 05 ene 2024 | 6.30 | 6.32 | 6.14 | 6.17 | 6.17 | 16,724,920 |
| 04 ene 2024 | 6.27 | 6.33 | 6.24 | 6.32 | 6.32 | 19,840,633 |
| 03 ene 2024 | 6.22 | 6.32 | 6.21 | 6.30 | 6.30 | 20,105,390 |
| 02 ene 2024 | 6.08 | 6.34 | 6.07 | 6.23 | 6.23 | 33,268,435 |
| 29 dic 2023 | 6.08 | 6.12 | 6.03 | 6.05 | 6.05 | 22,412,551 |
| 28 dic 2023 | 6.13 | 6.14 | 5.94 | 6.08 | 6.08 | 29,741,638 |
| 27 dic 2023 | 6.15 | 6.30 | 6.11 | 6.19 | 6.19 | 23,148,700 |
| 26 dic 2023 | 6.12 | 6.29 | 6.09 | 6.11 | 6.11 | 26,397,677 |
| 25 dic 2023 | 6.27 | 6.33 | 5.90 | 6.16 | 6.16 | 47,703,008 |
| 22 dic 2023 | 6.50 | 6.55 | 6.21 | 6.32 | 6.32 | 49,110,469 |
| 21 dic 2023 | 6.23 | 6.51 | 6.15 | 6.46 | 6.46 | 52,329,810 |
| 20 dic 2023 | 6.29 | 6.60 | 6.26 | 6.28 | 6.28 | 53,887,078 |
| 19 dic 2023 | 6.45 | 6.48 | 6.24 | 6.33 | 6.33 | 52,084,302 |
| 18 dic 2023 | 6.27 | 6.66 | 6.24 | 6.49 | 6.49 | 67,374,080 |
| 15 dic 2023 | 6.32 | 6.35 | 6.22 | 6.24 | 6.24 | 13,363,571 |
| 14 dic 2023 | 6.32 | 6.42 | 6.30 | 6.34 | 6.34 | 12,039,856 |
| *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.