U.S. markets closed
F S&P 500
5,436.75 -0.75 (-0.01%) F Dow Jones
38,585.00 -20.00 (-0.05%) F Nasdaq
19,709.50 +24.00 (+0.12%) E-mini Russell 2000 Index Futur
2,005.50 -2.50 (-0.12%) Petróleo
78.29 -0.16 (-0.20%) Oro
2,343.70 -5.40 (-0.23%)
Shandong Huatai Paper Industry Shareholding Co.,Ltd (600308.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM 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 |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 3.2900 | 3.3200 | 3.2600 | 3.3000 | 3.3000 | 6,059,610 |
| 13 jun 2024 | 3.3400 | 3.3600 | 3.2700 | 3.2900 | 3.2900 | 7,613,980 |
| 12 jun 2024 | 3.3600 | 3.3800 | 3.3200 | 3.3600 | 3.3600 | 8,487,456 |
| 11 jun 2024 | 3.4100 | 3.4100 | 3.3500 | 3.3700 | 3.3700 | 9,496,709 |
| 07 jun 2024 | 3.4000 | 3.4400 | 3.3700 | 3.4200 | 3.4200 | 9,811,205 |
| 06 jun 2024 | 3.4900 | 3.5000 | 3.3500 | 3.3800 | 3.3800 | 12,244,620 |
| 05 jun 2024 | 3.5300 | 3.5400 | 3.4700 | 3.4700 | 3.4700 | 8,374,220 |
| 04 jun 2024 | 3.5200 | 3.5600 | 3.4900 | 3.5400 | 3.5400 | 7,560,252 |
| 03 jun 2024 | 3.6600 | 3.6700 | 3.5100 | 3.5300 | 3.5300 | 11,983,372 |
| 31 may 2024 | 3.6400 | 3.6600 | 3.6200 | 3.6500 | 3.6500 | 6,480,676 |
| 30 may 2024 | 3.6700 | 3.6900 | 3.6300 | 3.6500 | 3.6500 | 5,932,124 |
| 29 may 2024 | 3.6600 | 3.7000 | 3.6400 | 3.6500 | 3.6500 | 8,481,442 |
| 28 may 2024 | 3.7200 | 3.7400 | 3.6700 | 3.6800 | 3.6800 | 7,013,740 |
| 27 may 2024 | 3.6800 | 3.7200 | 3.6600 | 3.7200 | 3.7200 | 7,343,480 |
| 24 may 2024 | 3.6500 | 3.7200 | 3.6400 | 3.6800 | 3.6800 | 8,566,147 |
| 23 may 2024 | 3.7300 | 3.7300 | 3.6700 | 3.6800 | 3.6800 | 9,556,559 |
| 22 may 2024 | 3.7600 | 3.7700 | 3.7200 | 3.7400 | 3.7400 | 6,881,847 |
| 21 may 2024 | 3.7600 | 3.7900 | 3.7300 | 3.7500 | 3.7500 | 7,953,212 |
| 20 may 2024 | 3.7800 | 3.8000 | 3.7500 | 3.7700 | 3.7700 | 9,278,597 |
| 17 may 2024 | 3.7200 | 3.7700 | 3.7100 | 3.7700 | 3.7700 | 8,566,466 |
| 16 may 2024 | 3.7500 | 3.7900 | 3.7100 | 3.7200 | 3.7200 | 7,755,751 |
| 15 may 2024 | 3.7600 | 3.8000 | 3.7200 | 3.7500 | 3.7500 | 9,344,836 |
| 14 may 2024 | 3.7200 | 3.7900 | 3.7200 | 3.7600 | 3.7600 | 10,098,141 |
| 13 may 2024 | 3.7200 | 3.7400 | 3.6700 | 3.7100 | 3.7100 | 9,111,056 |
| 10 may 2024 | 3.7400 | 3.7600 | 3.7000 | 3.7300 | 3.7300 | 8,049,140 |
| 09 may 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7300 | 3.7300 | 9,363,160 |
| 08 may 2024 | 3.7600 | 3.7800 | 3.6900 | 3.7000 | 3.7000 | 9,908,944 |
| 07 may 2024 | 3.7700 | 3.8100 | 3.7400 | 3.7700 | 3.7700 | 12,337,235 |
| 06 may 2024 | 3.6400 | 3.7900 | 3.6300 | 3.7900 | 3.7900 | 25,589,460 |
| 30 abr 2024 | 3.5500 | 3.6800 | 3.5500 | 3.6000 | 3.6000 | 16,753,427 |
| 29 abr 2024 | 3.4600 | 3.5500 | 3.4500 | 3.5500 | 3.5500 | 10,746,136 |
| 26 abr 2024 | 3.4600 | 3.4800 | 3.4200 | 3.4700 | 3.4700 | 11,426,040 |
| 25 abr 2024 | 3.4200 | 3.4900 | 3.4100 | 3.4600 | 3.4600 | 12,456,806 |
| 24 abr 2024 | 3.4000 | 3.4300 | 3.3700 | 3.4200 | 3.4200 | 13,259,020 |
| 23 abr 2024 | 3.4500 | 3.4700 | 3.3900 | 3.3900 | 3.3900 | 17,804,750 |
| 22 abr 2024 | 3.4800 | 3.5700 | 3.4300 | 3.4600 | 3.4600 | 22,549,649 |
| 19 abr 2024 | 3.5300 | 3.6300 | 3.5200 | 3.5700 | 3.5700 | 9,131,684 |
| 18 abr 2024 | 3.5900 | 3.6200 | 3.5400 | 3.5500 | 3.5500 | 8,352,986 |
| 17 abr 2024 | 3.4600 | 3.5900 | 3.4600 | 3.5900 | 3.5900 | 10,531,764 |
| 16 abr 2024 | 3.5500 | 3.5700 | 3.4400 | 3.4500 | 3.4500 | 14,223,811 |
| 15 abr 2024 | 3.6800 | 3.6900 | 3.5500 | 3.5900 | 3.5900 | 13,106,974 |
| 12 abr 2024 | 3.6900 | 3.7100 | 3.6400 | 3.6500 | 3.6500 | 7,176,200 |
| 11 abr 2024 | 3.6700 | 3.7300 | 3.6300 | 3.7000 | 3.7000 | 7,845,153 |
| 10 abr 2024 | 3.6900 | 3.7300 | 3.6400 | 3.6800 | 3.6800 | 10,445,582 |
| 09 abr 2024 | 3.6300 | 3.7100 | 3.6200 | 3.7000 | 3.7000 | 10,711,880 |
| 08 abr 2024 | 3.6400 | 3.6700 | 3.6100 | 3.6100 | 3.6100 | 7,061,509 |
| 03 abr 2024 | 3.6200 | 3.6500 | 3.6100 | 3.6400 | 3.6400 | 6,490,560 |
| 02 abr 2024 | 3.5800 | 3.6300 | 3.5700 | 3.6300 | 3.6300 | 9,207,964 |
| 01 abr 2024 | 3.5000 | 3.5800 | 3.4900 | 3.5800 | 3.5800 | 9,569,199 |
| 29 mar 2024 | 3.4600 | 3.4900 | 3.4500 | 3.5100 | 3.5100 | 2,511,262 |
| 28 mar 2024 | 3.4800 | 3.5100 | 3.4400 | 3.4600 | 3.4600 | 6,506,987 |
| 27 mar 2024 | 3.4900 | 3.5200 | 3.4600 | 3.4600 | 3.4600 | 7,110,440 |
| 26 mar 2024 | 3.4600 | 3.5000 | 3.4400 | 3.4900 | 3.4900 | 7,212,686 |
| 25 mar 2024 | 3.5000 | 3.5400 | 3.4700 | 3.4700 | 3.4700 | 6,646,750 |
| 22 mar 2024 | 3.5500 | 3.5600 | 3.4800 | 3.4900 | 3.4900 | 7,289,644 |
| 21 mar 2024 | 3.5300 | 3.5500 | 3.5100 | 3.5400 | 3.5400 | 5,518,560 |
| 20 mar 2024 | 3.4900 | 3.5400 | 3.4700 | 3.5300 | 3.5300 | 4,263,997 |
| 19 mar 2024 | 3.4900 | 3.5100 | 3.4700 | 3.4900 | 3.4900 | 4,217,034 |
| 18 mar 2024 | 3.4400 | 3.4900 | 3.4300 | 3.4900 | 3.4900 | 7,006,493 |
| 15 mar 2024 | 3.4300 | 3.4500 | 3.3900 | 3.4400 | 3.4400 | 5,347,820 |
| 14 mar 2024 | 3.4200 | 3.4600 | 3.4000 | 3.4200 | 3.4200 | 5,128,674 |
| 13 mar 2024 | 3.4300 | 3.4400 | 3.4100 | 3.4200 | 3.4200 | 5,312,434 |
| 12 mar 2024 | 3.4000 | 3.4400 | 3.3900 | 3.4400 | 3.4400 | 6,282,601 |
| 11 mar 2024 | 3.3700 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 5,155,890 |
| 08 mar 2024 | 3.3800 | 3.3900 | 3.3500 | 3.3800 | 3.3800 | 4,216,480 |
| 07 mar 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3800 | 3.3800 | 6,962,064 |
| 06 mar 2024 | 3.3400 | 3.3700 | 3.3200 | 3.3400 | 3.3400 | 6,298,620 |
| 05 mar 2024 | 3.3700 | 3.3900 | 3.3400 | 3.3500 | 3.3500 | 8,175,063 |
| 04 mar 2024 | 3.3400 | 3.3700 | 3.3100 | 3.3400 | 3.3400 | 9,687,460 |
| 01 mar 2024 | 3.2700 | 3.3100 | 3.2700 | 3.2900 | 3.2900 | 7,095,360 |
| 29 feb 2024 | 3.2000 | 3.2700 | 3.1900 | 3.2700 | 3.2700 | 6,930,136 |
| 28 feb 2024 | 3.3000 | 3.3500 | 3.2000 | 3.2000 | 3.2000 | 11,493,778 |
| 27 feb 2024 | 3.2400 | 3.3100 | 3.2300 | 3.3000 | 3.3000 | 7,674,850 |
| 26 feb 2024 | 3.2500 | 3.2900 | 3.2100 | 3.2600 | 3.2600 | 10,299,355 |
| 23 feb 2024 | 3.2100 | 3.2500 | 3.1900 | 3.2400 | 3.2400 | 8,388,068 |
| 22 feb 2024 | 3.2000 | 3.2200 | 3.1700 | 3.2100 | 3.2100 | 9,091,285 |
| 21 feb 2024 | 3.1700 | 3.2600 | 3.1600 | 3.2000 | 3.2000 | 12,821,366 |
| 20 feb 2024 | 3.1900 | 3.2000 | 3.1400 | 3.1900 | 3.1900 | 5,856,452 |
| 19 feb 2024 | 3.2000 | 3.2300 | 3.1400 | 3.1900 | 3.1900 | 9,466,330 |
| 08 feb 2024 | 3.0200 | 3.1500 | 2.9600 | 3.1500 | 3.1500 | 14,372,838 |
| 07 feb 2024 | 3.0000 | 3.0400 | 2.9100 | 2.9800 | 2.9800 | 13,408,488 |
| 06 feb 2024 | 2.8200 | 3.0100 | 2.7600 | 2.9400 | 2.9400 | 11,966,512 |
| 05 feb 2024 | 2.9700 | 3.0300 | 2.7900 | 2.8400 | 2.8400 | 18,684,654 |
| 02 feb 2024 | 3.1200 | 3.1500 | 2.9800 | 3.0100 | 3.0100 | 13,850,260 |
| 01 feb 2024 | 3.1800 | 3.1900 | 3.0900 | 3.1100 | 3.1100 | 13,397,155 |
| 31 ene 2024 | 3.3000 | 3.3100 | 3.1800 | 3.1900 | 3.1900 | 11,019,385 |
| 30 ene 2024 | 3.3700 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 8,097,660 |
| 29 ene 2024 | 3.4700 | 3.4900 | 3.3800 | 3.3900 | 3.3900 | 9,173,213 |
| 26 ene 2024 | 3.3800 | 3.4800 | 3.3800 | 3.4600 | 3.4600 | 13,209,420 |
| 25 ene 2024 | 3.2700 | 3.3800 | 3.2700 | 3.3800 | 3.3800 | 9,610,055 |
| 24 ene 2024 | 3.2200 | 3.3000 | 3.1700 | 3.2800 | 3.2800 | 10,526,848 |
| 23 ene 2024 | 3.2000 | 3.2400 | 3.1300 | 3.2100 | 3.2100 | 10,726,888 |
| 22 ene 2024 | 3.3700 | 3.3700 | 3.1900 | 3.2000 | 3.2000 | 11,215,080 |
| 19 ene 2024 | 3.3700 | 3.4000 | 3.3400 | 3.3600 | 3.3600 | 7,559,616 |
| 18 ene 2024 | 3.4200 | 3.4200 | 3.2900 | 3.3600 | 3.3600 | 13,365,452 |
| 17 ene 2024 | 3.4800 | 3.5000 | 3.4200 | 3.4200 | 3.4200 | 5,319,043 |
| 16 ene 2024 | 3.4800 | 3.5200 | 3.4400 | 3.4900 | 3.4900 | 7,206,295 |
| 15 ene 2024 | 3.4600 | 3.5100 | 3.4600 | 3.4800 | 3.4800 | 6,008,625 |
| 12 ene 2024 | 3.4800 | 3.5300 | 3.4600 | 3.4800 | 3.4800 | 5,827,608 |
| 11 ene 2024 | 3.4400 | 3.4800 | 3.4300 | 3.4700 | 3.4700 | 5,966,946 |
| *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.