Beijing Teamsun Technology Co.,Ltd. (600410.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 5.20 | 5.22 | 5.05 | 5.17 | 5.17 | 19,872,299 |
| 29 abr 2024 | 4.96 | 5.19 | 4.94 | 5.19 | 5.19 | 23,594,239 |
| 26 abr 2024 | 4.65 | 4.95 | 4.64 | 4.95 | 4.95 | 32,214,397 |
| 25 abr 2024 | 4.81 | 4.84 | 4.57 | 4.65 | 4.65 | 39,422,236 |
| 24 abr 2024 | 4.85 | 4.99 | 4.84 | 4.98 | 4.98 | 13,635,608 |
| 23 abr 2024 | 4.89 | 4.96 | 4.83 | 4.86 | 4.86 | 10,818,783 |
| 22 abr 2024 | 4.95 | 4.99 | 4.71 | 4.87 | 4.87 | 13,671,855 |
| 19 abr 2024 | 4.89 | 5.02 | 4.85 | 4.93 | 4.93 | 14,035,860 |
| 18 abr 2024 | 4.90 | 5.00 | 4.80 | 4.92 | 4.92 | 16,962,718 |
| 17 abr 2024 | 4.61 | 4.90 | 4.61 | 4.90 | 4.90 | 19,553,353 |
| 16 abr 2024 | 4.93 | 4.96 | 4.52 | 4.53 | 4.53 | 25,140,715 |
| 15 abr 2024 | 5.13 | 5.18 | 4.80 | 4.96 | 4.96 | 22,594,743 |
| 12 abr 2024 | 5.23 | 5.29 | 5.15 | 5.16 | 5.16 | 10,289,252 |
| 11 abr 2024 | 5.15 | 5.30 | 5.12 | 5.22 | 5.22 | 11,760,574 |
| 10 abr 2024 | 5.36 | 5.36 | 5.12 | 5.17 | 5.17 | 14,385,739 |
| 09 abr 2024 | 5.33 | 5.43 | 5.30 | 5.37 | 5.37 | 11,400,914 |
| 08 abr 2024 | 5.45 | 5.45 | 5.32 | 5.33 | 5.33 | 12,689,095 |
| 03 abr 2024 | 5.64 | 5.65 | 5.43 | 5.45 | 5.45 | 17,657,987 |
| 02 abr 2024 | 5.77 | 5.77 | 5.62 | 5.65 | 5.65 | 15,666,343 |
| 01 abr 2024 | 5.69 | 5.77 | 5.68 | 5.77 | 5.77 | 15,094,817 |
| 29 mar 2024 | 5.68 | 5.72 | 5.54 | 5.66 | 5.66 | 11,952,671 |
| 28 mar 2024 | 5.39 | 5.81 | 5.37 | 5.73 | 5.73 | 31,704,938 |
| 27 mar 2024 | 5.74 | 5.75 | 5.38 | 5.40 | 5.40 | 23,820,884 |
| 26 mar 2024 | 5.90 | 5.97 | 5.66 | 5.76 | 5.76 | 30,152,765 |
| 25 mar 2024 | 6.15 | 6.17 | 5.94 | 5.95 | 5.95 | 30,928,734 |
| 22 mar 2024 | 6.08 | 6.28 | 6.06 | 6.17 | 6.17 | 40,083,404 |
| 21 mar 2024 | 6.16 | 6.22 | 6.07 | 6.10 | 6.10 | 22,804,917 |
| 20 mar 2024 | 6.04 | 6.15 | 6.03 | 6.14 | 6.14 | 26,610,617 |
| 19 mar 2024 | 6.08 | 6.16 | 6.04 | 6.04 | 6.04 | 28,078,889 |
| 18 mar 2024 | 6.01 | 6.09 | 5.97 | 6.08 | 6.08 | 29,464,895 |
| 15 mar 2024 | 5.91 | 5.97 | 5.83 | 5.95 | 5.95 | 20,651,547 |
| 14 mar 2024 | 5.95 | 6.01 | 5.82 | 5.92 | 5.92 | 27,131,726 |
| 13 mar 2024 | 6.08 | 6.11 | 5.96 | 6.01 | 6.01 | 38,849,649 |
| 12 mar 2024 | 6.08 | 6.20 | 5.91 | 6.13 | 6.13 | 52,986,380 |
| 11 mar 2024 | 5.80 | 6.10 | 5.68 | 6.05 | 6.05 | 51,715,405 |
| 08 mar 2024 | 5.71 | 5.89 | 5.61 | 5.82 | 5.82 | 30,473,822 |
| 07 mar 2024 | 5.97 | 6.00 | 5.70 | 5.75 | 5.75 | 41,077,249 |
| 06 mar 2024 | 5.81 | 6.05 | 5.75 | 5.97 | 5.97 | 44,609,221 |
| 05 mar 2024 | 5.76 | 6.15 | 5.70 | 5.88 | 5.88 | 55,442,906 |
| 04 mar 2024 | 5.85 | 5.90 | 5.60 | 5.81 | 5.81 | 38,156,178 |
| 01 mar 2024 | 5.57 | 5.81 | 5.57 | 5.79 | 5.79 | 33,981,620 |
| 29 feb 2024 | 5.24 | 5.61 | 5.24 | 5.59 | 5.59 | 34,171,085 |
| 28 feb 2024 | 5.82 | 5.98 | 5.32 | 5.34 | 5.34 | 52,742,107 |
| 27 feb 2024 | 5.44 | 5.78 | 5.41 | 5.78 | 5.78 | 40,807,049 |
| 26 feb 2024 | 5.59 | 5.63 | 5.42 | 5.48 | 5.48 | 36,809,268 |
| 23 feb 2024 | 5.33 | 5.48 | 5.30 | 5.47 | 5.47 | 27,652,640 |
| 22 feb 2024 | 5.09 | 5.35 | 5.08 | 5.34 | 5.34 | 30,907,259 |
| 21 feb 2024 | 5.00 | 5.25 | 4.93 | 5.09 | 5.09 | 25,306,335 |
| 20 feb 2024 | 4.93 | 5.07 | 4.81 | 5.05 | 5.05 | 23,898,334 |
| 19 feb 2024 | 4.88 | 5.00 | 4.81 | 4.95 | 4.95 | 27,406,024 |
| 08 feb 2024 | 4.39 | 4.75 | 4.38 | 4.74 | 4.74 | 30,035,187 |
| 07 feb 2024 | 4.39 | 4.55 | 4.27 | 4.34 | 4.34 | 25,750,948 |
| 06 feb 2024 | 4.03 | 4.56 | 3.94 | 4.41 | 4.41 | 28,878,760 |
| 05 feb 2024 | 4.71 | 4.71 | 4.26 | 4.26 | 4.26 | 30,700,920 |
| 02 feb 2024 | 4.90 | 5.05 | 4.51 | 4.73 | 4.73 | 29,773,595 |
| 01 feb 2024 | 4.90 | 5.14 | 4.82 | 4.94 | 4.94 | 31,368,089 |
| 31 ene 2024 | 5.61 | 5.62 | 5.30 | 5.30 | 5.30 | 25,766,838 |
| 30 ene 2024 | 6.14 | 6.17 | 5.88 | 5.89 | 5.89 | 22,337,078 |
| 29 ene 2024 | 6.51 | 6.56 | 6.18 | 6.21 | 6.21 | 27,090,930 |
| 26 ene 2024 | 6.65 | 6.71 | 6.49 | 6.54 | 6.54 | 32,851,674 |
| 25 ene 2024 | 6.64 | 6.78 | 6.51 | 6.70 | 6.70 | 47,792,031 |
| 24 ene 2024 | 6.49 | 6.72 | 6.40 | 6.71 | 6.71 | 57,717,751 |
| 23 ene 2024 | 6.19 | 6.80 | 6.18 | 6.66 | 6.66 | 74,298,261 |
| 22 ene 2024 | 6.13 | 6.44 | 6.03 | 6.18 | 6.18 | 39,644,396 |
| 19 ene 2024 | 6.26 | 6.40 | 6.16 | 6.16 | 6.16 | 30,598,688 |
| 18 ene 2024 | 5.98 | 6.43 | 5.84 | 6.23 | 6.23 | 43,074,086 |
| 17 ene 2024 | 6.10 | 6.17 | 6.00 | 6.01 | 6.01 | 8,663,823 |
| 16 ene 2024 | 6.16 | 6.17 | 6.03 | 6.14 | 6.14 | 9,490,860 |
| 15 ene 2024 | 6.17 | 6.20 | 6.12 | 6.16 | 6.16 | 7,237,723 |
| 12 ene 2024 | 6.30 | 6.31 | 6.17 | 6.17 | 6.17 | 10,379,951 |
| 11 ene 2024 | 6.14 | 6.36 | 6.10 | 6.31 | 6.31 | 12,993,180 |
| 10 ene 2024 | 6.25 | 6.28 | 6.07 | 6.12 | 6.12 | 10,790,821 |
| 09 ene 2024 | 6.33 | 6.40 | 6.23 | 6.29 | 6.29 | 11,291,071 |
| 08 ene 2024 | 6.43 | 6.45 | 6.31 | 6.31 | 6.31 | 10,649,557 |
| 05 ene 2024 | 6.58 | 6.62 | 6.42 | 6.45 | 6.45 | 11,932,202 |
| 04 ene 2024 | 6.57 | 6.69 | 6.54 | 6.59 | 6.59 | 10,948,298 |
| 03 ene 2024 | 6.60 | 6.66 | 6.54 | 6.61 | 6.61 | 11,806,938 |
| 02 ene 2024 | 6.72 | 6.75 | 6.62 | 6.63 | 6.63 | 12,869,658 |
| 29 dic 2023 | 6.63 | 6.73 | 6.62 | 6.72 | 6.72 | 14,945,872 |
| 28 dic 2023 | 6.50 | 6.69 | 6.46 | 6.63 | 6.63 | 16,568,652 |
| 27 dic 2023 | 6.44 | 6.55 | 6.44 | 6.52 | 6.52 | 13,731,965 |
| 26 dic 2023 | 6.60 | 6.60 | 6.43 | 6.45 | 6.45 | 16,800,351 |
| 25 dic 2023 | 6.68 | 6.72 | 6.58 | 6.62 | 6.62 | 10,281,054 |
| 22 dic 2023 | 6.84 | 6.85 | 6.62 | 6.65 | 6.65 | 20,853,407 |
| 21 dic 2023 | 6.79 | 6.90 | 6.74 | 6.84 | 6.84 | 16,461,497 |
| 20 dic 2023 | 7.00 | 7.03 | 6.81 | 6.82 | 6.82 | 16,382,864 |
| 19 dic 2023 | 6.97 | 7.08 | 6.94 | 7.02 | 7.02 | 12,610,200 |
| 18 dic 2023 | 7.10 | 7.15 | 6.97 | 6.98 | 6.98 | 15,928,385 |
| 15 dic 2023 | 7.14 | 7.20 | 7.04 | 7.12 | 7.12 | 14,156,300 |
| 14 dic 2023 | 7.29 | 7.34 | 7.14 | 7.14 | 7.14 | 17,186,841 |
| 13 dic 2023 | 7.44 | 7.44 | 7.26 | 7.26 | 7.26 | 18,391,019 |
| 12 dic 2023 | 7.38 | 7.49 | 7.34 | 7.44 | 7.44 | 19,108,002 |
| 11 dic 2023 | 7.25 | 7.41 | 7.17 | 7.39 | 7.39 | 20,248,495 |
| 08 dic 2023 | 7.29 | 7.43 | 7.25 | 7.31 | 7.31 | 19,703,086 |
| 07 dic 2023 | 7.25 | 7.36 | 7.23 | 7.31 | 7.31 | 14,976,215 |
| 06 dic 2023 | 7.26 | 7.32 | 7.22 | 7.25 | 7.25 | 15,375,725 |
| 05 dic 2023 | 7.52 | 7.52 | 7.26 | 7.26 | 7.26 | 22,755,689 |
| 04 dic 2023 | 7.58 | 7.69 | 7.52 | 7.53 | 7.53 | 24,973,020 |
| 01 dic 2023 | 7.36 | 7.56 | 7.34 | 7.53 | 7.53 | 24,663,804 |
| 30 nov 2023 | 7.42 | 7.45 | 7.26 | 7.36 | 7.36 | 23,815,198 |
| *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.