Daheng New Epoch Technology Inc. (600288.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 8.14 | 8.25 | 7.97 | 8.11 | 8.11 | 9,908,253 |
| 29 abr 2024 | 7.96 | 8.17 | 7.91 | 8.17 | 8.17 | 13,033,001 |
| 26 abr 2024 | 7.54 | 8.18 | 7.52 | 7.92 | 7.92 | 17,173,407 |
| 25 abr 2024 | 7.44 | 7.63 | 7.40 | 7.58 | 7.58 | 8,427,247 |
| 24 abr 2024 | 7.39 | 7.57 | 7.31 | 7.52 | 7.52 | 12,419,901 |
| 23 abr 2024 | 7.50 | 7.70 | 7.50 | 7.66 | 7.66 | 7,400,400 |
| 22 abr 2024 | 7.53 | 7.65 | 7.31 | 7.53 | 7.53 | 6,250,900 |
| 19 abr 2024 | 7.64 | 7.73 | 7.52 | 7.58 | 7.58 | 8,280,485 |
| 18 abr 2024 | 7.75 | 7.96 | 7.53 | 7.70 | 7.70 | 14,517,391 |
| 17 abr 2024 | 7.20 | 7.76 | 7.20 | 7.74 | 7.74 | 15,563,602 |
| 16 abr 2024 | 7.80 | 7.84 | 7.10 | 7.10 | 7.10 | 17,525,165 |
| 15 abr 2024 | 8.38 | 8.43 | 7.69 | 7.89 | 7.89 | 17,284,138 |
| 12 abr 2024 | 8.46 | 8.73 | 8.40 | 8.44 | 8.44 | 10,307,465 |
| 11 abr 2024 | 8.29 | 8.61 | 8.20 | 8.40 | 8.40 | 12,952,966 |
| 10 abr 2024 | 8.72 | 8.75 | 8.24 | 8.34 | 8.34 | 18,753,311 |
| 09 abr 2024 | 8.89 | 9.05 | 8.70 | 8.81 | 8.81 | 17,204,519 |
| 08 abr 2024 | 9.23 | 9.23 | 8.83 | 8.89 | 8.89 | 21,050,376 |
| 03 abr 2024 | 9.40 | 9.49 | 9.11 | 9.33 | 9.33 | 27,178,968 |
| 02 abr 2024 | 9.96 | 10.00 | 9.40 | 9.56 | 9.56 | 46,199,637 |
| 01 abr 2024 | 8.89 | 9.80 | 8.86 | 9.80 | 9.80 | 38,498,329 |
| 29 mar 2024 | 8.87 | 8.89 | 8.54 | 8.91 | 8.91 | 14,838,990 |
| 28 mar 2024 | 8.71 | 9.10 | 8.68 | 9.00 | 9.00 | 14,493,463 |
| 27 mar 2024 | 9.11 | 9.11 | 8.67 | 8.71 | 8.71 | 16,534,868 |
| 26 mar 2024 | 9.20 | 9.42 | 8.89 | 9.11 | 9.11 | 20,736,457 |
| 25 mar 2024 | 9.75 | 9.80 | 9.25 | 9.30 | 9.30 | 26,423,797 |
| 22 mar 2024 | 9.73 | 10.20 | 9.67 | 9.90 | 9.90 | 30,073,483 |
| 21 mar 2024 | 9.67 | 9.85 | 9.60 | 9.76 | 9.76 | 17,433,423 |
| 20 mar 2024 | 9.56 | 9.66 | 9.47 | 9.65 | 9.65 | 18,489,029 |
| 19 mar 2024 | 9.51 | 9.82 | 9.45 | 9.66 | 9.66 | 22,100,716 |
| 18 mar 2024 | 9.25 | 9.50 | 9.25 | 9.49 | 9.49 | 17,583,247 |
| 15 mar 2024 | 9.09 | 9.25 | 9.03 | 9.25 | 9.25 | 13,238,594 |
| 14 mar 2024 | 9.23 | 9.35 | 8.94 | 9.12 | 9.12 | 18,916,564 |
| 13 mar 2024 | 9.19 | 9.41 | 9.09 | 9.31 | 9.31 | 23,211,227 |
| 12 mar 2024 | 9.04 | 9.16 | 8.93 | 9.16 | 9.16 | 19,381,543 |
| 11 mar 2024 | 8.81 | 8.97 | 8.74 | 8.97 | 8.97 | 15,542,649 |
| 08 mar 2024 | 8.78 | 8.90 | 8.57 | 8.88 | 8.88 | 22,308,860 |
| 07 mar 2024 | 9.01 | 9.23 | 8.77 | 8.77 | 8.77 | 29,905,732 |
| 06 mar 2024 | 8.88 | 9.11 | 8.76 | 8.99 | 8.99 | 20,842,942 |
| 05 mar 2024 | 8.81 | 9.18 | 8.71 | 8.94 | 8.94 | 29,995,152 |
| 04 mar 2024 | 8.91 | 9.02 | 8.68 | 8.91 | 8.91 | 22,579,408 |
| 01 mar 2024 | 8.94 | 9.01 | 8.64 | 8.89 | 8.89 | 35,149,085 |
| 29 feb 2024 | 8.11 | 9.14 | 8.10 | 8.93 | 8.93 | 49,062,685 |
| 28 feb 2024 | 9.26 | 9.45 | 8.31 | 8.31 | 8.31 | 39,384,630 |
| 27 feb 2024 | 8.77 | 9.23 | 8.70 | 9.23 | 9.23 | 26,308,800 |
| 26 feb 2024 | 8.80 | 8.95 | 8.46 | 8.79 | 8.79 | 30,888,092 |
| 23 feb 2024 | 8.11 | 8.62 | 8.08 | 8.62 | 8.62 | 25,035,147 |
| 22 feb 2024 | 7.75 | 8.14 | 7.75 | 8.11 | 8.11 | 21,652,502 |
| 21 feb 2024 | 7.51 | 8.07 | 7.42 | 7.75 | 7.75 | 27,199,793 |
| 20 feb 2024 | 7.60 | 7.73 | 7.25 | 7.69 | 7.69 | 33,230,096 |
| 19 feb 2024 | 7.01 | 7.46 | 7.01 | 7.46 | 7.46 | 27,411,658 |
| 08 feb 2024 | 6.22 | 6.78 | 5.98 | 6.78 | 6.78 | 32,071,426 |
| 07 feb 2024 | 6.63 | 6.66 | 5.96 | 6.16 | 6.16 | 36,983,538 |
| 06 feb 2024 | 6.31 | 6.73 | 6.18 | 6.52 | 6.52 | 37,146,116 |
| 05 feb 2024 | 7.61 | 7.69 | 6.87 | 6.87 | 6.87 | 14,542,800 |
| 02 feb 2024 | 8.10 | 8.42 | 7.30 | 7.63 | 7.63 | 12,379,900 |
| 01 feb 2024 | 8.29 | 8.34 | 7.97 | 8.10 | 8.10 | 11,452,206 |
| 31 ene 2024 | 9.00 | 9.08 | 8.32 | 8.40 | 8.40 | 10,547,700 |
| 30 ene 2024 | 9.26 | 9.41 | 9.01 | 9.02 | 9.02 | 7,321,500 |
| 29 ene 2024 | 9.78 | 9.78 | 9.32 | 9.35 | 9.35 | 8,127,075 |
| 26 ene 2024 | 9.80 | 9.99 | 9.69 | 9.79 | 9.79 | 9,064,672 |
| 25 ene 2024 | 9.31 | 9.81 | 9.28 | 9.80 | 9.80 | 10,063,232 |
| 24 ene 2024 | 9.23 | 9.39 | 8.92 | 9.33 | 9.33 | 8,954,091 |
| 23 ene 2024 | 9.19 | 9.30 | 9.01 | 9.21 | 9.21 | 9,530,419 |
| 22 ene 2024 | 9.83 | 9.94 | 9.13 | 9.19 | 9.19 | 12,117,800 |
| 19 ene 2024 | 10.00 | 10.11 | 9.87 | 9.90 | 9.90 | 6,945,290 |
| 18 ene 2024 | 10.15 | 10.22 | 9.80 | 10.07 | 10.07 | 12,202,859 |
| 17 ene 2024 | 10.49 | 10.52 | 10.19 | 10.20 | 10.20 | 5,512,910 |
| 16 ene 2024 | 10.61 | 10.61 | 10.27 | 10.45 | 10.45 | 5,949,604 |
| 15 ene 2024 | 10.55 | 10.68 | 10.50 | 10.56 | 10.56 | 4,980,834 |
| 12 ene 2024 | 10.74 | 10.81 | 10.58 | 10.59 | 10.59 | 6,238,231 |
| 11 ene 2024 | 10.53 | 10.79 | 10.50 | 10.75 | 10.75 | 7,437,743 |
| 10 ene 2024 | 10.82 | 10.82 | 10.46 | 10.53 | 10.53 | 6,606,302 |
| 09 ene 2024 | 10.87 | 11.06 | 10.75 | 10.82 | 10.82 | 5,994,300 |
| 08 ene 2024 | 10.93 | 11.11 | 10.77 | 10.81 | 10.81 | 8,468,300 |
| 05 ene 2024 | 11.18 | 11.31 | 10.85 | 10.91 | 10.91 | 7,750,400 |
| 04 ene 2024 | 11.22 | 11.45 | 11.15 | 11.21 | 11.21 | 8,373,800 |
| 03 ene 2024 | 11.45 | 11.52 | 11.11 | 11.30 | 11.30 | 10,712,800 |
| 02 ene 2024 | 11.43 | 11.96 | 11.40 | 11.41 | 11.41 | 13,781,531 |
| 29 dic 2023 | 11.16 | 11.45 | 11.11 | 11.38 | 11.38 | 12,589,817 |
| 28 dic 2023 | 11.08 | 11.29 | 10.89 | 11.16 | 11.16 | 11,876,360 |
| 27 dic 2023 | 10.90 | 11.23 | 10.79 | 11.10 | 11.10 | 12,283,528 |
| 26 dic 2023 | 11.10 | 11.15 | 10.75 | 10.87 | 10.87 | 10,911,642 |
| 25 dic 2023 | 11.32 | 11.33 | 10.94 | 11.08 | 11.08 | 14,766,215 |
| 22 dic 2023 | 11.64 | 11.75 | 11.24 | 11.30 | 11.30 | 13,449,490 |
| 21 dic 2023 | 11.47 | 11.72 | 11.27 | 11.68 | 11.68 | 14,987,739 |
| 20 dic 2023 | 11.80 | 11.85 | 11.51 | 11.53 | 11.53 | 12,611,549 |
| 19 dic 2023 | 11.81 | 11.90 | 11.64 | 11.79 | 11.79 | 11,979,100 |
| 18 dic 2023 | 12.19 | 12.26 | 11.78 | 11.90 | 11.90 | 19,810,952 |
| 15 dic 2023 | 12.30 | 12.55 | 12.15 | 12.22 | 12.22 | 13,866,734 |
| 14 dic 2023 | 12.60 | 12.65 | 12.21 | 12.25 | 12.25 | 20,400,520 |
| 13 dic 2023 | 12.65 | 12.78 | 12.37 | 12.41 | 12.41 | 29,773,155 |
| 12 dic 2023 | 12.24 | 12.70 | 12.20 | 12.62 | 12.62 | 36,734,649 |
| 11 dic 2023 | 12.08 | 12.24 | 12.03 | 12.24 | 12.24 | 21,516,566 |
| 08 dic 2023 | 12.37 | 12.47 | 12.06 | 12.09 | 12.09 | 24,367,775 |
| 07 dic 2023 | 12.39 | 12.52 | 12.18 | 12.32 | 12.32 | 26,498,777 |
| 06 dic 2023 | 12.38 | 12.61 | 12.36 | 12.45 | 12.45 | 31,522,454 |
| 05 dic 2023 | 13.02 | 13.09 | 12.40 | 12.48 | 12.48 | 51,063,396 |
| 04 dic 2023 | 13.55 | 13.73 | 12.88 | 13.05 | 13.05 | 57,624,564 |
| 01 dic 2023 | 14.05 | 14.19 | 12.91 | 13.58 | 13.58 | 65,782,255 |
| 30 nov 2023 | 14.44 | 14.93 | 13.41 | 14.00 | 14.00 | 86,788,046 |
| *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.