Jiangsu Hengrui Medicine Co., Ltd. (600276.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.

Añadir a la lista de seguimiento

38.46

-0.78

(-1.99%)

Al cierre: 03:00PM CST

Periodo de tiempo:

30 jun 2023 - 30 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en CNYDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	39.20	39.44	38.33	38.46	38.46	30,925,798
27 jun 2024	39.85	39.85	39.00	39.24	39.24	27,183,773
26 jun 2024	39.69	40.04	39.43	39.90	39.90	22,323,523
25 jun 2024	40.51	40.58	39.45	39.70	39.70	22,458,955
24 jun 2024	40.00	40.64	39.54	40.29	40.29	27,893,044
21 jun 2024	40.70	40.80	39.77	40.04	40.04	36,455,301
20 jun 2024	41.34	41.77	40.58	40.60	40.60	24,782,740
19 jun 2024	42.00	42.26	41.21	41.36	41.36	20,101,128
18 jun 2024	42.50	42.71	41.81	41.97	41.97	20,392,334
17 jun 2024	41.60	42.70	41.59	42.53	42.53	24,198,112
14 jun 2024	41.90	42.10	41.08	41.90	41.90	41,537,240
13 jun 2024	42.10	42.43	41.53	42.06	42.06	20,729,821
12 jun 2024	42.73	42.73	41.91	42.10	42.10	21,850,545
11 jun 2024	42.00	42.81	41.70	42.72	42.72	25,112,141
07 jun 2024	42.99	43.26	42.15	42.15	42.15	23,854,735
06 jun 2024	43.65	44.10	42.80	42.91	42.91	22,586,853
05 jun 2024	43.83	44.30	43.69	43.92	43.92	18,067,577
04 jun 2024	42.45	44.00	42.36	43.83	43.83	35,813,890
03 jun 2024	42.22	42.69	42.07	42.50	42.50	18,780,093
31 may 2024	43.40	43.59	42.36	42.36	42.36	22,865,066
30 may 2024	43.05	43.24	42.54	42.88	42.88	13,247,711
29 may 2024	43.25	43.48	42.95	43.02	43.02	16,676,675
28 may 2024	42.70	43.59	42.36	43.27	43.27	37,427,881
27 may 2024	42.33	42.90	41.82	42.70	42.70	30,678,196
24 may 2024	43.05	43.18	42.38	42.44	42.44	22,038,350
23 may 2024	43.54	43.59	42.90	43.05	43.05	19,702,407
22 may 2024	43.90	43.96	43.40	43.54	43.54	25,238,847
21 may 2024	43.72	44.16	43.42	43.80	43.80	24,438,325
20 may 2024	44.28	44.79	43.48	43.81	43.81	39,702,265
17 may 2024	45.50	46.23	44.07	44.75	44.75	37,685,549
16 may 2024	45.00	45.11	44.40	44.69	44.69	23,437,708
15 may 2024	45.34	45.42	44.53	44.67	44.67	15,942,898
14 may 2024	45.53	45.78	45.22	45.33	45.33	19,723,737
13 may 2024	46.48	46.78	45.37	45.53	45.53	29,175,692
10 may 2024	46.79	47.05	46.19	46.48	46.48	15,577,277
09 may 2024	46.51	47.23	46.31	46.90	46.90	17,514,723
08 may 2024	47.26	47.37	46.25	46.42	46.42	26,129,151
07 may 2024	47.16	47.50	47.02	47.23	47.23	20,377,965
06 may 2024	46.93	47.87	46.42	47.16	47.16	32,582,423
30 abr 2024	46.39	46.85	45.85	46.16	46.16	19,250,243
29 abr 2024	45.60	46.86	45.53	46.18	46.18	34,279,567
26 abr 2024	44.20	45.79	44.17	45.61	45.61	34,278,262
25 abr 2024	43.70	44.97	43.50	44.30	44.30	24,469,103
24 abr 2024	43.96	44.20	43.40	43.70	43.70	21,625,198
23 abr 2024	41.86	44.27	41.80	44.07	44.07	49,366,110
22 abr 2024	41.99	42.17	41.46	41.86	41.86	27,806,445
19 abr 2024	42.00	42.34	41.22	41.68	41.68	38,425,460
18 abr 2024	45.20	45.50	42.20	42.35	42.35	59,016,774
17 abr 2024	44.35	44.78	43.84	44.39	44.39	23,275,600
16 abr 2024	44.33	44.65	43.79	44.26	44.26	23,385,721
15 abr 2024	44.14	45.15	44.09	44.56	44.56	22,027,768
12 abr 2024	44.80	45.35	43.95	44.09	44.09	22,211,902
11 abr 2024	45.05	45.49	44.63	44.94	44.94	18,609,152
10 abr 2024	45.54	45.98	44.90	45.45	45.45	16,353,062
09 abr 2024	45.40	45.63	44.28	45.54	45.54	21,527,235
08 abr 2024	44.80	45.87	44.80	45.40	45.40	23,626,791
03 abr 2024	45.10	45.33	44.52	44.76	44.76	23,690,420
02 abr 2024	46.20	46.69	45.06	45.46	45.46	22,490,309
01 abr 2024	45.98	46.80	45.98	46.32	46.32	20,222,435
29 mar 2024	46.21	46.37	45.42	45.97	45.97	10,527,941
28 mar 2024	45.91	46.86	45.54	46.21	46.21	21,401,947
27 mar 2024	46.20	46.35	45.70	45.91	45.91	15,566,813
26 mar 2024	46.10	46.59	45.87	46.27	46.27	20,006,073
25 mar 2024	45.95	46.82	45.81	46.16	46.16	23,261,953
22 mar 2024	45.54	46.00	45.10	45.93	45.93	24,225,421
21 mar 2024	45.85	46.07	45.45	45.63	45.63	18,335,706
20 mar 2024	45.66	45.91	45.31	45.63	45.63	22,501,410
19 mar 2024	46.91	47.33	45.90	45.97	45.97	27,204,791
18 mar 2024	47.00	47.68	46.45	47.28	47.28	29,791,431
15 mar 2024	46.98	47.95	46.50	47.13	47.13	43,857,939
14 mar 2024	49.00	49.15	46.51	47.03	47.03	109,924,476
13 mar 2024	45.00	45.03	44.16	44.68	44.68	20,749,481
12 mar 2024	43.71	45.29	43.20	44.93	44.93	43,140,972
11 mar 2024	41.90	43.70	41.68	43.60	43.60	32,546,746
08 mar 2024	41.94	42.70	41.62	41.89	41.89	27,741,788
07 mar 2024	43.90	43.96	41.60	41.95	41.95	45,743,263
06 mar 2024	44.65	44.90	43.70	43.96	43.96	21,699,075
05 mar 2024	43.90	44.70	43.62	44.56	44.56	37,120,036
04 mar 2024	42.52	43.98	42.46	43.90	43.90	37,656,812
01 mar 2024	42.64	42.92	42.10	42.52	42.52	21,563,699
29 feb 2024	42.22	42.85	42.10	42.64	42.64	25,340,841
28 feb 2024	42.47	43.59	42.23	42.23	42.23	34,011,785
27 feb 2024	42.10	42.33	41.84	42.27	42.27	17,616,119
26 feb 2024	42.21	42.49	41.80	42.08	42.08	18,878,234
23 feb 2024	42.43	42.86	41.88	42.39	42.39	22,950,641
22 feb 2024	42.00	42.54	41.96	42.43	42.43	17,530,089
21 feb 2024	41.88	42.46	41.45	42.22	42.22	29,901,470
20 feb 2024	41.73	42.23	41.51	41.86	41.86	21,225,500
19 feb 2024	41.86	42.17	41.05	41.66	41.66	25,380,790
08 feb 2024	41.84	42.55	41.18	41.87	41.87	37,994,404
07 feb 2024	41.25	41.86	40.51	41.84	41.84	52,212,378
06 feb 2024	37.40	41.05	37.20	41.00	41.00	56,819,466
05 feb 2024	35.98	37.96	35.79	37.40	37.40	49,793,860
02 feb 2024	37.22	37.67	35.51	35.95	35.95	36,047,509
01 feb 2024	37.20	38.06	36.88	37.16	37.16	30,023,460
31 ene 2024	38.40	38.60	37.22	37.45	37.45	38,059,705
30 ene 2024	39.22	39.44	38.56	38.69	38.69	23,301,300
29 ene 2024	40.25	40.55	39.03	39.25	39.25	28,105,100
26 ene 2024	40.90	41.22	40.01	40.30	40.30	30,279,954
25 ene 2024	40.84	41.20	40.05	41.20	41.20	27,891,163
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...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

Jiangsu Hengrui Medicine Co., Ltd. (600276.SS)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)