U.S. markets open in 2 hours 47 minutes
F S&P 500
5,565.00 +19.00 (+0.34%) F Dow Jones
39,584.00 +34.00 (+0.09%) F Nasdaq
20,121.50 +82.00 (+0.41%) E-mini Russell 2000 Index Futur
2,072.70 +12.60 (+0.61%) Petróleo
82.38 +0.64 (+0.78%) Oro
2,346.70 +10.10 (+0.43%)
Tibet Rhodiola Pharmaceutical Holding Co. (600211.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 32.22 | 32.93 | 32.21 | 32.58 | 32.58 | 2,210,260 |
| 27 jun 2024 | 33.58 | 33.58 | 32.37 | 32.42 | 32.42 | 3,302,951 |
| 26 jun 2024 | 33.15 | 33.79 | 32.81 | 33.72 | 33.72 | 2,476,956 |
| 25 jun 2024 | 33.28 | 33.75 | 32.99 | 33.18 | 33.18 | 2,080,590 |
| 24 jun 2024 | 34.21 | 34.25 | 33.28 | 33.43 | 33.43 | 2,988,800 |
| 21 jun 2024 | 34.02 | 35.04 | 34.01 | 34.50 | 34.50 | 1,974,000 |
| 20 jun 2024 | 34.80 | 35.25 | 34.03 | 34.18 | 34.18 | 3,076,552 |
| 19 jun 2024 | 35.58 | 35.79 | 34.55 | 34.93 | 34.93 | 3,834,707 |
| 18 jun 2024 | 36.21 | 36.68 | 35.60 | 35.76 | 35.76 | 3,805,535 |
| 17 jun 2024 | 35.90 | 36.54 | 35.80 | 36.13 | 36.13 | 1,741,148 |
| 14 jun 2024 | 36.45 | 36.48 | 35.61 | 36.06 | 36.06 | 2,674,996 |
| 13 jun 2024 | 36.43 | 36.71 | 36.27 | 36.47 | 36.47 | 1,975,093 |
| 12 jun 2024 | 36.29 | 36.85 | 36.27 | 36.49 | 36.49 | 1,882,513 |
| 11 jun 2024 | 35.80 | 36.60 | 35.43 | 36.59 | 36.59 | 2,507,571 |
| 07 jun 2024 | 36.65 | 36.87 | 35.65 | 35.97 | 35.97 | 3,162,821 |
| 06 jun 2024 | 36.76 | 37.01 | 36.20 | 36.38 | 36.38 | 2,933,872 |
| 05 jun 2024 | 37.10 | 37.56 | 36.76 | 36.79 | 36.79 | 3,075,121 |
| 04 jun 2024 | 36.10 | 37.27 | 36.00 | 37.17 | 37.17 | 3,768,331 |
| 03 jun 2024 | 36.53 | 36.94 | 36.03 | 36.30 | 36.30 | 2,534,482 |
| 31 may 2024 | 36.40 | 36.85 | 36.40 | 36.53 | 36.53 | 2,273,350 |
| 30 may 2024 | 37.10 | 37.10 | 36.31 | 36.43 | 36.43 | 3,233,695 |
| 29 may 2024 | 36.90 | 37.27 | 36.70 | 37.12 | 37.12 | 2,440,530 |
| 28 may 2024 | 37.59 | 37.59 | 36.89 | 36.95 | 36.95 | 2,813,262 |
| 27 may 2024 | 36.99 | 37.65 | 36.58 | 37.65 | 37.65 | 3,572,270 |
| 24 may 2024 | 36.92 | 37.35 | 36.80 | 36.89 | 36.89 | 2,598,230 |
| 23 may 2024 | 37.47 | 37.50 | 36.78 | 37.00 | 37.00 | 2,766,865 |
| 22 may 2024 | 37.79 | 37.89 | 37.07 | 37.47 | 37.47 | 2,965,470 |
| 21 may 2024 | 38.17 | 38.31 | 37.54 | 37.69 | 37.69 | 3,255,695 |
| 20 may 2024 | 37.61 | 38.50 | 37.58 | 38.09 | 38.09 | 4,917,290 |
| 17 may 2024 | 37.50 | 37.83 | 37.02 | 37.54 | 37.54 | 3,893,390 |
| 16 may 2024 | 37.51 | 37.94 | 37.38 | 37.54 | 37.54 | 3,923,136 |
| 15 may 2024 | 39.01 | 39.10 | 37.62 | 37.71 | 37.71 | 6,292,235 |
| 14 may 2024 | 38.51 | 39.70 | 38.50 | 39.15 | 39.15 | 5,420,490 |
| 13 may 2024 | 39.02 | 39.23 | 38.46 | 38.70 | 38.70 | 4,440,230 |
| 10 may 2024 | 39.82 | 40.19 | 39.00 | 39.05 | 39.05 | 5,456,705 |
| 09 may 2024 | 39.50 | 40.27 | 39.20 | 39.83 | 39.83 | 5,723,772 |
| 08 may 2024 | 40.06 | 41.10 | 39.45 | 39.65 | 39.65 | 6,998,404 |
| 07 may 2024 | 41.48 | 41.68 | 39.89 | 40.40 | 40.40 | 11,874,796 |
| 06 may 2024 | 37.07 | 40.37 | 37.05 | 40.37 | 40.37 | 9,696,301 |
| 30 abr 2024 | 36.09 | 37.37 | 36.00 | 36.70 | 36.70 | 6,108,548 |
| 30 abr 2024 | 0.737 Dividendo | |||||
| 30 abr 2024 | 1.3:1 División de acciones | |||||
| 29 abr 2024 | 35.39 | 36.92 | 35.08 | 36.60 | 35.86 | 7,624,806 |
| 26 abr 2024 | 36.22 | 36.82 | 35.88 | 36.42 | 35.69 | 4,573,311 |
| 25 abr 2024 | 36.56 | 36.73 | 35.88 | 36.20 | 35.47 | 3,126,890 |
| 24 abr 2024 | 36.92 | 37.07 | 36.27 | 36.52 | 35.79 | 4,404,515 |
| 23 abr 2024 | 36.38 | 36.98 | 36.02 | 36.73 | 35.99 | 4,289,454 |
| 22 abr 2024 | 35.77 | 37.31 | 35.54 | 36.48 | 35.75 | 6,145,347 |
| 19 abr 2024 | 35.31 | 35.65 | 35.01 | 35.60 | 34.88 | 3,163,940 |
| 18 abr 2024 | 35.17 | 35.98 | 35.00 | 35.48 | 34.77 | 4,565,021 |
| 17 abr 2024 | 34.85 | 35.28 | 34.08 | 35.24 | 34.53 | 4,562,754 |
| 16 abr 2024 | 34.17 | 35.38 | 33.87 | 34.65 | 33.95 | 5,582,725 |
| 15 abr 2024 | 33.52 | 34.57 | 33.52 | 34.22 | 33.53 | 3,325,790 |
| 12 abr 2024 | 33.85 | 34.09 | 33.54 | 33.64 | 32.96 | 1,929,590 |
| 11 abr 2024 | 33.99 | 34.54 | 33.78 | 33.98 | 33.29 | 2,155,272 |
| 10 abr 2024 | 34.72 | 34.91 | 33.76 | 34.05 | 33.36 | 2,533,830 |
| 09 abr 2024 | 33.84 | 34.69 | 33.64 | 34.54 | 33.84 | 3,070,631 |
| 08 abr 2024 | 35.07 | 35.07 | 33.58 | 33.82 | 33.14 | 4,749,971 |
| 03 abr 2024 | 34.54 | 35.51 | 34.54 | 35.07 | 34.36 | 3,227,221 |
| 02 abr 2024 | 35.21 | 35.30 | 34.65 | 34.84 | 34.14 | 2,389,556 |
| 01 abr 2024 | 33.95 | 35.38 | 33.89 | 35.28 | 34.57 | 5,391,894 |
| 29 mar 2024 | 34.24 | 34.45 | 33.46 | 33.99 | 33.31 | 2,621,019 |
| 28 mar 2024 | 34.31 | 34.84 | 34.08 | 34.44 | 33.74 | 4,649,825 |
| 27 mar 2024 | 36.38 | 36.40 | 34.62 | 34.65 | 33.96 | 6,135,165 |
| 26 mar 2024 | 34.00 | 36.49 | 33.98 | 36.29 | 35.56 | 5,827,621 |
| 25 mar 2024 | 33.92 | 34.91 | 33.88 | 34.25 | 33.56 | 3,512,987 |
| 22 mar 2024 | 35.08 | 35.24 | 34.00 | 34.28 | 33.59 | 3,226,470 |
| 21 mar 2024 | 35.50 | 35.59 | 35.15 | 35.22 | 34.51 | 1,996,690 |
| 20 mar 2024 | 35.45 | 35.64 | 35.18 | 35.62 | 34.91 | 1,995,806 |
| 19 mar 2024 | 35.81 | 35.92 | 35.48 | 35.57 | 34.85 | 2,234,573 |
| 18 mar 2024 | 35.85 | 35.99 | 35.40 | 35.92 | 35.20 | 2,697,165 |
| 15 mar 2024 | 35.57 | 36.26 | 35.38 | 35.80 | 35.08 | 2,860,397 |
| 14 mar 2024 | 36.24 | 36.83 | 35.68 | 35.98 | 35.26 | 3,672,371 |
| 13 mar 2024 | 36.00 | 36.22 | 35.50 | 36.03 | 35.31 | 3,716,820 |
| 12 mar 2024 | 35.02 | 36.51 | 35.02 | 35.98 | 35.25 | 6,555,721 |
| 11 mar 2024 | 34.55 | 35.12 | 34.46 | 35.00 | 34.30 | 3,370,380 |
| 08 mar 2024 | 34.27 | 34.69 | 34.19 | 34.55 | 33.86 | 1,949,507 |
| 07 mar 2024 | 34.82 | 34.96 | 34.19 | 34.19 | 33.50 | 2,738,440 |
| 06 mar 2024 | 34.96 | 35.22 | 34.46 | 34.90 | 34.20 | 2,735,720 |
| 05 mar 2024 | 35.37 | 35.39 | 34.85 | 35.27 | 34.56 | 3,095,738 |
| 04 mar 2024 | 34.75 | 35.68 | 34.42 | 35.68 | 34.96 | 5,234,473 |
| 01 mar 2024 | 34.81 | 34.95 | 34.42 | 34.75 | 34.05 | 3,005,260 |
| 29 feb 2024 | 33.95 | 34.88 | 33.78 | 34.85 | 34.14 | 4,051,886 |
| 28 feb 2024 | 35.01 | 35.98 | 34.19 | 34.21 | 33.52 | 5,624,312 |
| 27 feb 2024 | 34.52 | 34.99 | 34.23 | 34.99 | 34.29 | 3,718,432 |
| 26 feb 2024 | 34.29 | 34.92 | 34.14 | 34.52 | 33.82 | 3,466,520 |
| 23 feb 2024 | 34.77 | 34.77 | 34.08 | 34.52 | 33.83 | 3,295,948 |
| 22 feb 2024 | 34.23 | 34.68 | 34.08 | 34.63 | 33.93 | 3,632,409 |
| 21 feb 2024 | 33.98 | 35.22 | 33.73 | 34.28 | 33.59 | 4,851,996 |
| 20 feb 2024 | 33.68 | 34.30 | 33.15 | 34.15 | 33.46 | 4,195,601 |
| 19 feb 2024 | 33.85 | 34.45 | 33.25 | 33.75 | 33.07 | 4,414,434 |
| 08 feb 2024 | 33.32 | 34.75 | 33.16 | 33.75 | 33.07 | 6,127,694 |
| 07 feb 2024 | 32.72 | 34.26 | 32.69 | 33.63 | 32.95 | 8,038,654 |
| 06 feb 2024 | 28.45 | 31.55 | 28.15 | 31.55 | 30.91 | 5,291,210 |
| 05 feb 2024 | 28.71 | 29.47 | 26.95 | 28.68 | 28.10 | 4,878,632 |
| 02 feb 2024 | 30.40 | 30.75 | 28.08 | 29.18 | 28.59 | 3,890,291 |
| 01 feb 2024 | 30.09 | 31.15 | 30.00 | 30.53 | 29.92 | 2,578,945 |
| 31 ene 2024 | 31.79 | 32.08 | 30.22 | 30.30 | 29.69 | 3,291,817 |
| 30 ene 2024 | 32.54 | 33.01 | 31.78 | 31.81 | 31.17 | 2,502,466 |
| 29 ene 2024 | 32.62 | 33.26 | 32.59 | 32.83 | 32.17 | 2,894,940 |
| *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.