U.S. markets open in 6 hours 30 minutes
F S&P 500
5,438.25 +0.75 (+0.01%) F Dow Jones
38,611.00 +6.00 (+0.02%) F Nasdaq
19,701.00 +15.50 (+0.08%) E-mini Russell 2000 Index Futur
2,009.40 +1.40 (+0.07%) Petróleo
78.02 -0.43 (-0.55%) Oro
2,332.00 -17.10 (-0.73%)
Guodian Nanjing Automation Co., Ltd. (600268.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 02:45PM CST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 7.42 | 7.81 | 7.32 | 7.56 | 7.56 | 45,281,853 |
| 14 jun 2024 | 7.20 | 7.50 | 7.16 | 7.44 | 7.44 | 41,050,664 |
| 13 jun 2024 | 7.17 | 7.32 | 7.12 | 7.22 | 7.22 | 23,507,029 |
| 12 jun 2024 | 7.10 | 7.26 | 7.10 | 7.20 | 7.20 | 19,548,849 |
| 11 jun 2024 | 7.07 | 7.16 | 6.92 | 7.15 | 7.15 | 17,066,183 |
| 07 jun 2024 | 7.27 | 7.30 | 7.03 | 7.16 | 7.16 | 24,235,206 |
| 06 jun 2024 | 7.40 | 7.44 | 7.12 | 7.18 | 7.18 | 31,464,540 |
| 05 jun 2024 | 7.49 | 7.54 | 7.32 | 7.34 | 7.34 | 30,860,006 |
| 04 jun 2024 | 7.07 | 7.59 | 6.96 | 7.53 | 7.53 | 53,591,603 |
| 03 jun 2024 | 7.38 | 7.38 | 7.03 | 7.10 | 7.10 | 33,096,511 |
| 31 may 2024 | 7.38 | 7.46 | 7.27 | 7.40 | 7.40 | 29,535,259 |
| 30 may 2024 | 7.70 | 7.76 | 7.38 | 7.43 | 7.43 | 38,325,268 |
| 29 may 2024 | 7.79 | 7.89 | 7.60 | 7.70 | 7.70 | 51,369,234 |
| 28 may 2024 | 7.68 | 8.08 | 7.60 | 7.82 | 7.82 | 98,198,444 |
| 27 may 2024 | 7.00 | 7.68 | 6.99 | 7.68 | 7.68 | 70,050,934 |
| 24 may 2024 | 6.75 | 7.09 | 6.73 | 6.98 | 6.98 | 25,690,080 |
| 23 may 2024 | 6.97 | 6.98 | 6.71 | 6.72 | 6.72 | 13,599,040 |
| 22 may 2024 | 6.98 | 7.02 | 6.93 | 6.97 | 6.97 | 10,067,423 |
| 21 may 2024 | 7.06 | 7.07 | 6.94 | 6.98 | 6.98 | 11,218,228 |
| 20 may 2024 | 7.00 | 7.13 | 6.96 | 7.09 | 7.09 | 12,377,161 |
| 17 may 2024 | 7.07 | 7.13 | 6.95 | 7.05 | 7.05 | 12,851,345 |
| 16 may 2024 | 7.06 | 7.13 | 7.00 | 7.04 | 7.04 | 15,358,686 |
| 15 may 2024 | 7.34 | 7.43 | 7.09 | 7.12 | 7.12 | 22,190,529 |
| 14 may 2024 | 7.28 | 7.44 | 7.19 | 7.30 | 7.30 | 29,862,101 |
| 13 may 2024 | 7.17 | 7.38 | 7.06 | 7.31 | 7.31 | 37,412,656 |
| 10 may 2024 | 6.93 | 7.19 | 6.89 | 7.14 | 7.14 | 25,134,947 |
| 09 may 2024 | 6.81 | 6.97 | 6.80 | 6.91 | 6.91 | 13,743,600 |
| 08 may 2024 | 6.89 | 6.92 | 6.79 | 6.79 | 6.79 | 10,972,320 |
| 07 may 2024 | 6.97 | 6.97 | 6.83 | 6.89 | 6.89 | 12,283,971 |
| 06 may 2024 | 6.84 | 7.04 | 6.83 | 6.96 | 6.96 | 22,303,876 |
| 30 abr 2024 | 6.82 | 6.84 | 6.71 | 6.73 | 6.73 | 13,483,083 |
| 29 abr 2024 | 6.83 | 6.86 | 6.74 | 6.80 | 6.80 | 17,804,300 |
| 26 abr 2024 | 7.13 | 7.13 | 6.74 | 6.82 | 6.82 | 36,574,038 |
| 25 abr 2024 | 7.13 | 7.20 | 7.06 | 7.12 | 7.12 | 9,737,978 |
| 24 abr 2024 | 7.07 | 7.15 | 7.05 | 7.15 | 7.15 | 10,268,540 |
| 23 abr 2024 | 7.22 | 7.26 | 7.05 | 7.10 | 7.10 | 16,704,006 |
| 22 abr 2024 | 7.20 | 7.39 | 7.12 | 7.29 | 7.29 | 21,224,120 |
| 19 abr 2024 | 7.25 | 7.37 | 7.16 | 7.20 | 7.20 | 16,355,344 |
| 18 abr 2024 | 7.22 | 7.36 | 7.17 | 7.29 | 7.29 | 23,624,052 |
| 17 abr 2024 | 6.98 | 7.22 | 6.98 | 7.20 | 7.20 | 21,290,266 |
| 16 abr 2024 | 7.14 | 7.25 | 6.90 | 6.92 | 6.92 | 25,833,164 |
| 15 abr 2024 | 7.20 | 7.46 | 6.96 | 7.26 | 7.26 | 31,133,342 |
| 12 abr 2024 | 7.28 | 7.32 | 7.16 | 7.19 | 7.19 | 29,276,738 |
| 11 abr 2024 | 7.13 | 7.46 | 7.08 | 7.43 | 7.43 | 32,827,967 |
| 10 abr 2024 | 7.20 | 7.22 | 7.08 | 7.15 | 7.15 | 11,842,015 |
| 09 abr 2024 | 7.16 | 7.26 | 7.12 | 7.20 | 7.20 | 12,875,931 |
| 08 abr 2024 | 7.19 | 7.33 | 7.11 | 7.18 | 7.18 | 17,727,172 |
| 03 abr 2024 | 7.23 | 7.27 | 7.14 | 7.20 | 7.20 | 14,181,318 |
| 02 abr 2024 | 7.23 | 7.31 | 7.15 | 7.26 | 7.26 | 27,830,106 |
| 01 abr 2024 | 6.90 | 7.35 | 6.90 | 7.32 | 7.32 | 56,720,114 |
| 29 mar 2024 | 6.76 | 7.17 | 6.76 | 6.95 | 6.95 | 46,504,253 |
| 28 mar 2024 | 6.44 | 6.59 | 6.44 | 6.52 | 6.52 | 7,121,260 |
| 27 mar 2024 | 6.68 | 6.68 | 6.45 | 6.46 | 6.46 | 9,781,069 |
| 26 mar 2024 | 6.63 | 6.68 | 6.56 | 6.66 | 6.66 | 8,893,100 |
| 25 mar 2024 | 6.70 | 6.81 | 6.62 | 6.62 | 6.62 | 9,655,125 |
| 22 mar 2024 | 6.82 | 6.84 | 6.68 | 6.73 | 6.73 | 8,477,074 |
| 21 mar 2024 | 6.78 | 6.85 | 6.74 | 6.83 | 6.83 | 10,899,315 |
| 20 mar 2024 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 7,477,216 |
| 19 mar 2024 | 6.79 | 6.84 | 6.76 | 6.78 | 6.78 | 10,261,953 |
| 18 mar 2024 | 6.77 | 6.83 | 6.74 | 6.82 | 6.82 | 13,462,702 |
| 15 mar 2024 | 6.69 | 6.77 | 6.65 | 6.77 | 6.77 | 10,824,578 |
| 14 mar 2024 | 6.71 | 6.77 | 6.64 | 6.70 | 6.70 | 12,419,507 |
| 13 mar 2024 | 6.74 | 6.79 | 6.71 | 6.74 | 6.74 | 13,270,991 |
| 12 mar 2024 | 6.81 | 6.84 | 6.71 | 6.74 | 6.74 | 17,882,280 |
| 11 mar 2024 | 6.63 | 6.80 | 6.63 | 6.77 | 6.77 | 18,183,967 |
| 08 mar 2024 | 6.54 | 6.64 | 6.53 | 6.61 | 6.61 | 17,089,772 |
| 07 mar 2024 | 6.53 | 6.85 | 6.48 | 6.58 | 6.58 | 25,638,722 |
| 06 mar 2024 | 6.36 | 6.59 | 6.34 | 6.57 | 6.57 | 20,221,477 |
| 05 mar 2024 | 6.46 | 6.46 | 6.32 | 6.36 | 6.36 | 13,345,140 |
| 04 mar 2024 | 6.50 | 6.63 | 6.41 | 6.47 | 6.47 | 18,254,063 |
| 01 mar 2024 | 6.30 | 6.49 | 6.25 | 6.44 | 6.44 | 16,728,854 |
| 29 feb 2024 | 6.00 | 6.28 | 5.99 | 6.25 | 6.25 | 16,322,225 |
| 28 feb 2024 | 6.34 | 6.52 | 6.02 | 6.02 | 6.02 | 24,034,988 |
| 27 feb 2024 | 6.16 | 6.28 | 6.11 | 6.27 | 6.27 | 10,297,937 |
| 26 feb 2024 | 6.08 | 6.24 | 6.07 | 6.15 | 6.15 | 12,267,676 |
| 23 feb 2024 | 6.00 | 6.08 | 5.95 | 6.07 | 6.07 | 12,010,980 |
| 22 feb 2024 | 5.99 | 6.09 | 5.89 | 5.99 | 5.99 | 11,476,653 |
| 21 feb 2024 | 5.79 | 6.00 | 5.75 | 5.89 | 5.89 | 12,822,792 |
| 20 feb 2024 | 5.76 | 5.85 | 5.71 | 5.83 | 5.83 | 10,163,723 |
| 19 feb 2024 | 5.74 | 5.92 | 5.72 | 5.83 | 5.83 | 17,416,867 |
| 08 feb 2024 | 5.42 | 5.77 | 5.33 | 5.73 | 5.73 | 21,860,611 |
| 07 feb 2024 | 5.35 | 5.53 | 5.26 | 5.37 | 5.37 | 17,385,412 |
| 06 feb 2024 | 5.03 | 5.43 | 4.85 | 5.31 | 5.31 | 21,746,599 |
| 05 feb 2024 | 5.48 | 5.51 | 5.03 | 5.08 | 5.08 | 23,358,679 |
| 02 feb 2024 | 5.80 | 5.90 | 5.32 | 5.59 | 5.59 | 16,982,202 |
| 01 feb 2024 | 6.02 | 6.04 | 5.71 | 5.79 | 5.79 | 19,821,953 |
| 31 ene 2024 | 6.38 | 6.49 | 6.06 | 6.09 | 6.09 | 15,908,704 |
| 30 ene 2024 | 6.48 | 6.66 | 6.35 | 6.38 | 6.38 | 11,300,456 |
| 29 ene 2024 | 6.74 | 6.74 | 6.51 | 6.52 | 6.52 | 13,077,120 |
| 26 ene 2024 | 6.75 | 6.84 | 6.66 | 6.68 | 6.68 | 15,280,115 |
| 25 ene 2024 | 6.42 | 6.81 | 6.37 | 6.80 | 6.80 | 25,035,549 |
| 24 ene 2024 | 6.34 | 6.52 | 6.17 | 6.44 | 6.44 | 19,531,381 |
| 23 ene 2024 | 6.30 | 6.39 | 6.03 | 6.31 | 6.31 | 20,978,901 |
| 22 ene 2024 | 6.80 | 6.80 | 6.22 | 6.30 | 6.30 | 35,598,389 |
| 19 ene 2024 | 7.10 | 7.14 | 6.81 | 6.82 | 6.82 | 39,551,476 |
| 18 ene 2024 | 7.10 | 7.21 | 6.88 | 7.14 | 7.14 | 55,707,940 |
| 17 ene 2024 | 6.91 | 7.62 | 6.86 | 7.20 | 7.20 | 62,863,643 |
| 16 ene 2024 | 6.98 | 6.98 | 6.81 | 6.93 | 6.93 | 6,873,212 |
| 15 ene 2024 | 6.88 | 6.97 | 6.87 | 6.94 | 6.94 | 5,058,883 |
| 12 ene 2024 | 6.90 | 7.03 | 6.87 | 6.90 | 6.90 | 5,820,310 |
| *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.