Hubei Sanxia New Building Materials Co., Ltd. (600293.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 | 2.9200 | 2.9800 | 2.9100 | 2.9700 | 2.9700 | 12,421,374 |
| 16 may 2024 | 2.9100 | 2.9500 | 2.9000 | 2.9200 | 2.9200 | 8,410,250 |
| 15 may 2024 | 2.9100 | 2.9400 | 2.8800 | 2.9000 | 2.9000 | 7,355,086 |
| 14 may 2024 | 2.8700 | 2.9200 | 2.8700 | 2.9100 | 2.9100 | 10,002,700 |
| 13 may 2024 | 2.9100 | 2.9200 | 2.8600 | 2.8600 | 2.8600 | 16,092,600 |
| 10 may 2024 | 2.9400 | 2.9700 | 2.9200 | 2.9400 | 2.9400 | 12,703,350 |
| 09 may 2024 | 2.9600 | 2.9800 | 2.9400 | 2.9600 | 2.9600 | 11,673,550 |
| 08 may 2024 | 2.9500 | 2.9800 | 2.9100 | 2.9300 | 2.9300 | 14,214,850 |
| 07 may 2024 | 2.9000 | 2.9400 | 2.8800 | 2.9300 | 2.9300 | 12,734,475 |
| 06 may 2024 | 2.9200 | 2.9600 | 2.8800 | 2.9100 | 2.9100 | 14,387,860 |
| 30 abr 2024 | 2.8600 | 2.9100 | 2.8300 | 2.8900 | 2.8900 | 16,581,006 |
| 29 abr 2024 | 2.7600 | 2.8700 | 2.7400 | 2.8700 | 2.8700 | 19,422,601 |
| 26 abr 2024 | 2.7100 | 2.8000 | 2.6700 | 2.7700 | 2.7700 | 20,800,148 |
| 25 abr 2024 | 2.6900 | 2.8700 | 2.6700 | 2.7300 | 2.7300 | 24,173,390 |
| 24 abr 2024 | 2.6100 | 2.6500 | 2.6100 | 2.6500 | 2.6500 | 8,063,619 |
| 23 abr 2024 | 2.6300 | 2.6400 | 2.5900 | 2.6100 | 2.6100 | 5,690,700 |
| 22 abr 2024 | 2.6500 | 2.6700 | 2.5800 | 2.6100 | 2.6100 | 8,310,750 |
| 19 abr 2024 | 2.6400 | 2.7100 | 2.6100 | 2.6500 | 2.6500 | 11,114,000 |
| 18 abr 2024 | 2.6700 | 2.7200 | 2.6400 | 2.6400 | 2.6400 | 12,084,555 |
| 17 abr 2024 | 2.5500 | 2.6800 | 2.5500 | 2.6800 | 2.6800 | 16,875,231 |
| 16 abr 2024 | 2.7000 | 2.7200 | 2.5200 | 2.5200 | 2.5200 | 19,696,600 |
| 15 abr 2024 | 2.8800 | 2.8900 | 2.6500 | 2.7400 | 2.7400 | 19,946,300 |
| 12 abr 2024 | 2.9100 | 2.9300 | 2.8600 | 2.8700 | 2.8700 | 9,801,200 |
| 11 abr 2024 | 2.9000 | 2.9500 | 2.8500 | 2.9100 | 2.9100 | 12,180,100 |
| 10 abr 2024 | 2.9700 | 2.9700 | 2.8800 | 2.9100 | 2.9100 | 14,654,000 |
| 09 abr 2024 | 2.9600 | 3.0000 | 2.9400 | 2.9700 | 2.9700 | 13,374,162 |
| 08 abr 2024 | 2.9800 | 3.0400 | 2.9600 | 2.9600 | 2.9600 | 17,421,658 |
| 03 abr 2024 | 2.9600 | 3.0000 | 2.9300 | 3.0000 | 3.0000 | 16,129,025 |
| 02 abr 2024 | 2.9300 | 2.9800 | 2.9000 | 2.9800 | 2.9800 | 18,982,410 |
| 01 abr 2024 | 2.8300 | 2.9700 | 2.8000 | 2.9400 | 2.9400 | 17,955,400 |
| 29 mar 2024 | 2.7900 | 2.8300 | 2.7800 | 2.8100 | 2.8100 | 3,948,800 |
| 28 mar 2024 | 2.7400 | 2.8100 | 2.7400 | 2.7800 | 2.7800 | 8,131,782 |
| 27 mar 2024 | 2.8500 | 2.8500 | 2.7500 | 2.7600 | 2.7600 | 10,230,900 |
| 26 mar 2024 | 2.8100 | 2.8500 | 2.7700 | 2.8300 | 2.8300 | 11,512,975 |
| 25 mar 2024 | 2.8900 | 2.9000 | 2.8200 | 2.8300 | 2.8300 | 12,583,849 |
| 22 mar 2024 | 2.9600 | 2.9600 | 2.8900 | 2.9000 | 2.9000 | 15,823,946 |
| 21 mar 2024 | 2.9800 | 2.9900 | 2.9300 | 2.9700 | 2.9700 | 9,791,964 |
| 20 mar 2024 | 2.9500 | 2.9800 | 2.9500 | 2.9700 | 2.9700 | 8,081,552 |
| 19 mar 2024 | 2.9700 | 2.9900 | 2.9400 | 2.9400 | 2.9400 | 10,439,309 |
| 18 mar 2024 | 2.9500 | 2.9900 | 2.9400 | 2.9700 | 2.9700 | 10,870,700 |
| 15 mar 2024 | 2.9000 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | 9,178,350 |
| 14 mar 2024 | 2.9000 | 2.9500 | 2.8800 | 2.9200 | 2.9200 | 10,610,900 |
| 13 mar 2024 | 2.9500 | 2.9600 | 2.9000 | 2.9200 | 2.9200 | 11,135,700 |
| 12 mar 2024 | 2.9800 | 2.9900 | 2.9000 | 2.9600 | 2.9600 | 16,942,400 |
| 11 mar 2024 | 2.8600 | 3.0000 | 2.8500 | 2.9900 | 2.9900 | 23,595,716 |
| 08 mar 2024 | 2.7900 | 2.9000 | 2.7800 | 2.8700 | 2.8700 | 15,192,441 |
| 07 mar 2024 | 2.8200 | 2.8700 | 2.7800 | 2.8000 | 2.8000 | 11,673,441 |
| 06 mar 2024 | 2.7600 | 2.8500 | 2.7300 | 2.8100 | 2.8100 | 11,566,670 |
| 05 mar 2024 | 2.8100 | 2.8300 | 2.7500 | 2.7700 | 2.7700 | 15,898,747 |
| 04 mar 2024 | 2.8500 | 2.8800 | 2.7700 | 2.8500 | 2.8500 | 13,197,160 |
| 01 mar 2024 | 2.8800 | 2.9200 | 2.8400 | 2.8600 | 2.8600 | 10,587,200 |
| 29 feb 2024 | 2.8100 | 2.8900 | 2.7900 | 2.8800 | 2.8800 | 13,016,600 |
| 28 feb 2024 | 2.9900 | 3.0400 | 2.8000 | 2.8100 | 2.8100 | 24,641,091 |
| 27 feb 2024 | 2.9100 | 2.9600 | 2.8700 | 2.9600 | 2.9600 | 12,848,473 |
| 26 feb 2024 | 2.8700 | 2.9600 | 2.8400 | 2.9100 | 2.9100 | 20,408,563 |
| 23 feb 2024 | 2.8000 | 2.8300 | 2.7800 | 2.8200 | 2.8200 | 14,699,362 |
| 22 feb 2024 | 2.7700 | 2.8100 | 2.7400 | 2.7900 | 2.7900 | 11,449,700 |
| 21 feb 2024 | 2.7100 | 2.8300 | 2.7000 | 2.7700 | 2.7700 | 15,422,486 |
| 20 feb 2024 | 2.7000 | 2.7400 | 2.6600 | 2.7300 | 2.7300 | 9,066,295 |
| 19 feb 2024 | 2.6700 | 2.8500 | 2.6700 | 2.7300 | 2.7300 | 22,334,578 |
| 08 feb 2024 | 2.4600 | 2.6600 | 2.4300 | 2.6600 | 2.6600 | 21,888,536 |
| 07 feb 2024 | 2.5100 | 2.5500 | 2.4000 | 2.4400 | 2.4400 | 21,415,738 |
| 06 feb 2024 | 2.3100 | 2.6200 | 2.3000 | 2.5000 | 2.5000 | 29,539,922 |
| 05 feb 2024 | 2.7400 | 2.7600 | 2.5200 | 2.5300 | 2.5300 | 31,722,126 |
| 02 feb 2024 | 2.9200 | 2.9800 | 2.6800 | 2.8000 | 2.8000 | 24,832,800 |
| 01 feb 2024 | 2.9500 | 3.0100 | 2.8900 | 2.9200 | 2.9200 | 17,107,850 |
| 31 ene 2024 | 3.0700 | 3.1200 | 2.9300 | 2.9600 | 2.9600 | 19,131,100 |
| 30 ene 2024 | 3.1500 | 3.1900 | 3.0700 | 3.0900 | 3.0900 | 13,251,589 |
| 29 ene 2024 | 3.2700 | 3.3100 | 3.1600 | 3.1700 | 3.1700 | 16,560,100 |
| 26 ene 2024 | 3.2400 | 3.3200 | 3.2000 | 3.2600 | 3.2600 | 21,995,253 |
| 25 ene 2024 | 3.0700 | 3.2000 | 3.0600 | 3.2000 | 3.2000 | 20,216,100 |
| 24 ene 2024 | 3.0200 | 3.0800 | 2.9400 | 3.0800 | 3.0800 | 16,495,727 |
| 23 ene 2024 | 2.9900 | 3.0000 | 2.8900 | 2.9900 | 2.9900 | 18,611,761 |
| 22 ene 2024 | 3.2000 | 3.2300 | 2.9400 | 2.9700 | 2.9700 | 25,088,274 |
| 19 ene 2024 | 3.3000 | 3.3100 | 3.2000 | 3.2000 | 3.2000 | 15,080,900 |
| 18 ene 2024 | 3.3400 | 3.3400 | 3.2000 | 3.3000 | 3.3000 | 25,757,522 |
| 17 ene 2024 | 3.4300 | 3.4400 | 3.3400 | 3.3600 | 3.3600 | 13,788,238 |
| 16 ene 2024 | 3.4500 | 3.4600 | 3.3600 | 3.4300 | 3.4300 | 18,210,784 |
| 15 ene 2024 | 3.4400 | 3.5000 | 3.4100 | 3.4600 | 3.4600 | 19,171,519 |
| 12 ene 2024 | 3.4500 | 3.5200 | 3.4100 | 3.4400 | 3.4400 | 30,107,039 |
| 11 ene 2024 | 3.3600 | 3.4200 | 3.3400 | 3.4200 | 3.4200 | 15,422,500 |
| 10 ene 2024 | 3.4300 | 3.4300 | 3.3600 | 3.3800 | 3.3800 | 15,208,950 |
| 09 ene 2024 | 3.3800 | 3.4700 | 3.3800 | 3.4300 | 3.4300 | 17,706,130 |
| 08 ene 2024 | 3.3900 | 3.4400 | 3.3800 | 3.3800 | 3.3800 | 23,655,752 |
| 05 ene 2024 | 3.5100 | 3.5200 | 3.3500 | 3.3800 | 3.3800 | 31,095,624 |
| 04 ene 2024 | 3.5500 | 3.5800 | 3.4900 | 3.5200 | 3.5200 | 24,441,584 |
| 03 ene 2024 | 3.6000 | 3.6500 | 3.5300 | 3.5700 | 3.5700 | 38,826,920 |
| 02 ene 2024 | 3.6400 | 3.7400 | 3.6000 | 3.6300 | 3.6300 | 49,032,369 |
| 29 dic 2023 | 3.6200 | 3.7100 | 3.5800 | 3.6400 | 3.6400 | 62,232,182 |
| 28 dic 2023 | 3.5200 | 3.7200 | 3.4800 | 3.6600 | 3.6600 | 97,638,807 |
| 27 dic 2023 | 3.5800 | 3.5900 | 3.4800 | 3.5200 | 3.5200 | 89,791,070 |
| 26 dic 2023 | 3.2500 | 3.6200 | 3.2500 | 3.6200 | 3.6200 | 91,686,355 |
| 25 dic 2023 | 3.2100 | 3.3800 | 3.1400 | 3.2900 | 3.2900 | 46,300,045 |
| 22 dic 2023 | 3.3800 | 3.5400 | 3.2200 | 3.2300 | 3.2300 | 56,090,578 |
| 21 dic 2023 | 3.1800 | 3.2400 | 3.1500 | 3.2200 | 3.2200 | 11,042,300 |
| 20 dic 2023 | 3.2300 | 3.2500 | 3.1900 | 3.2000 | 3.2000 | 6,393,300 |
| 19 dic 2023 | 3.2200 | 3.2400 | 3.1900 | 3.2200 | 3.2200 | 8,993,600 |
| 18 dic 2023 | 3.2600 | 3.3100 | 3.2200 | 3.2300 | 3.2300 | 14,905,330 |
| 15 dic 2023 | 3.2500 | 3.2600 | 3.2200 | 3.2300 | 3.2300 | 6,423,200 |
| 14 dic 2023 | 3.2700 | 3.2700 | 3.2300 | 3.2400 | 3.2400 | 7,835,415 |
| *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.