Sinomach General Machinery Science & Technology Co.,Ltd. (600444.SS)

Shanghai - Shanghai Precio retrasado. Divisa en CNY.

Añadir a la lista de seguimiento

12.89

-0.03

(-0.23%)

A partir del 01:09PM CST. Mercado abierto.

Periodo de tiempo:

30 may 2023 - 30 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en CNYDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 may 2024	12.86	13.09	12.80	12.89	12.89	877,800
29 may 2024	13.05	13.12	12.85	12.92	12.92	1,370,400
28 may 2024	13.04	13.15	12.88	12.89	12.89	1,864,000
27 may 2024	12.84	13.03	12.72	13.03	13.03	1,872,000
24 may 2024	13.16	13.29	12.67	12.91	12.91	2,628,800
23 may 2024	13.31	13.38	13.04	13.10	13.10	3,850,000
22 may 2024	13.71	13.74	13.38	13.43	13.43	4,059,800
21 may 2024	13.97	13.97	13.60	13.64	13.64	3,808,000
20 may 2024	13.73	14.12	13.71	14.04	14.04	4,804,500
17 may 2024	13.56	13.77	13.52	13.73	13.73	2,630,800
16 may 2024	13.60	13.78	13.57	13.60	13.60	2,928,000
15 may 2024	13.72	13.93	13.58	13.60	13.60	3,479,500
14 may 2024	13.70	14.00	13.69	13.80	13.80	4,291,100
13 may 2024	13.81	13.95	13.59	13.73	13.73	4,315,800
10 may 2024	14.21	14.30	13.88	13.91	13.91	6,978,200
09 may 2024	14.21	14.55	14.15	14.25	14.25	7,895,308
08 may 2024	14.12	15.09	13.84	14.33	14.33	12,792,608
07 may 2024	14.00	14.12	13.72	14.12	14.12	7,333,301
06 may 2024	13.66	14.22	13.60	14.06	14.06	13,116,900
30 abr 2024	13.08	14.38	12.83	13.83	13.83	18,011,101
29 abr 2024	12.86	13.15	12.73	13.07	13.07	5,533,300
26 abr 2024	12.70	12.96	12.66	12.90	12.90	3,701,600
25 abr 2024	12.66	12.82	12.52	12.68	12.68	2,937,000
24 abr 2024	12.59	12.75	12.45	12.74	12.74	3,934,100
23 abr 2024	12.44	12.74	12.44	12.57	12.57	3,277,900
22 abr 2024	12.52	12.76	12.13	12.44	12.44	5,987,400
19 abr 2024	12.90	13.40	12.64	12.66	12.66	7,433,200
18 abr 2024	13.22	13.36	12.85	12.90	12.90	9,222,400
17 abr 2024	12.59	13.53	12.28	13.47	13.47	15,416,203
16 abr 2024	14.08	14.08	13.22	13.22	13.22	7,209,000
15 abr 2024	13.66	14.99	13.38	14.69	14.69	23,516,800
12 abr 2024	15.20	15.96	14.05	14.30	14.30	32,997,541
11 abr 2024	13.77	14.51	13.60	14.51	14.51	10,875,253
10 abr 2024	13.35	13.60	12.93	13.19	13.19	3,590,000
09 abr 2024	13.02	13.38	13.01	13.30	13.30	3,325,000
08 abr 2024	13.55	13.97	13.10	13.11	13.11	6,883,882
03 abr 2024	13.15	13.51	12.99	13.50	13.50	5,067,400
02 abr 2024	13.15	13.31	13.08	13.16	13.16	3,160,452
01 abr 2024	13.01	13.22	12.92	13.10	13.10	3,153,802
29 mar 2024	12.42	13.14	12.42	12.97	12.97	2,501,600
28 mar 2024	12.18	12.63	12.17	12.45	12.45	2,363,300
27 mar 2024	12.78	12.81	12.22	12.23	12.23	2,937,000
26 mar 2024	12.60	12.88	12.46	12.77	12.77	2,900,500
25 mar 2024	13.03	13.14	12.65	12.66	12.66	3,725,407
22 mar 2024	13.24	13.40	13.02	13.07	13.07	3,732,500
21 mar 2024	13.10	13.47	12.90	13.30	13.30	5,670,100
20 mar 2024	12.79	13.20	12.75	13.10	13.10	4,354,300
19 mar 2024	12.94	13.16	12.77	12.83	12.83	4,217,100
18 mar 2024	12.75	12.96	12.71	12.88	12.88	4,163,700
15 mar 2024	12.41	12.79	12.34	12.78	12.78	3,678,100
14 mar 2024	12.67	12.73	12.30	12.42	12.42	3,130,600
13 mar 2024	12.58	12.73	12.39	12.68	12.68	4,585,965
12 mar 2024	12.40	12.57	12.33	12.57	12.57	4,125,900
11 mar 2024	12.33	12.48	12.22	12.45	12.45	3,715,600
08 mar 2024	12.55	12.55	12.09	12.30	12.30	4,765,638
07 mar 2024	12.10	12.69	12.10	12.50	12.50	6,606,902
06 mar 2024	11.93	12.20	11.89	12.14	12.14	3,434,300
05 mar 2024	12.28	12.30	11.93	11.94	11.94	5,746,202
04 mar 2024	12.60	12.78	12.15	12.41	12.41	6,967,259
01 mar 2024	12.83	13.06	12.27	12.60	12.60	12,761,288
29 feb 2024	11.94	13.22	11.75	12.80	12.80	16,262,119
28 feb 2024	12.64	13.33	12.01	12.02	12.02	11,370,765
27 feb 2024	12.27	12.77	12.19	12.55	12.55	6,931,478
26 feb 2024	12.29	12.93	12.02	12.37	12.37	9,454,310
23 feb 2024	11.70	12.93	11.61	12.30	12.30	11,857,752
22 feb 2024	11.49	11.94	11.36	11.75	11.75	7,797,396
21 feb 2024	10.51	11.75	10.45	11.75	11.75	6,221,364
20 feb 2024	10.26	10.97	10.08	10.68	10.68	5,827,678
19 feb 2024	9.95	10.38	9.81	10.38	10.38	7,191,870
08 feb 2024	8.79	9.95	8.31	9.85	9.85	9,688,596
07 feb 2024	10.01	10.04	9.05	9.05	9.05	9,072,949
06 feb 2024	10.20	10.55	9.59	10.06	10.06	8,855,099
05 feb 2024	11.54	11.80	10.65	10.65	10.65	5,504,200
02 feb 2024	12.63	13.26	11.55	11.83	11.83	8,024,100
01 feb 2024	12.70	13.79	12.41	12.50	12.50	8,323,800
31 ene 2024	13.30	13.30	12.48	12.54	12.54	5,221,500
30 ene 2024	13.60	13.73	13.25	13.38	13.38	5,564,000
29 ene 2024	14.04	14.36	13.68	13.72	13.72	9,573,900
26 ene 2024	14.80	14.81	14.09	14.12	14.12	14,911,600
25 ene 2024	12.88	14.12	12.82	14.12	14.12	6,124,200
24 ene 2024	12.38	12.94	12.11	12.84	12.84	7,337,800
23 ene 2024	12.36	12.42	11.96	12.27	12.27	4,857,200
22 ene 2024	13.43	13.43	12.32	12.43	12.43	6,339,600
19 ene 2024	13.70	13.85	13.42	13.46	13.46	3,202,750
18 ene 2024	13.99	14.10	13.38	13.66	13.66	5,739,927
17 ene 2024	14.59	14.60	14.00	14.00	14.00	3,969,200
16 ene 2024	14.79	14.80	14.23	14.45	14.45	4,883,000
15 ene 2024	14.65	14.81	14.60	14.74	14.74	3,324,800
12 ene 2024	15.08	15.22	14.73	14.75	14.75	5,014,901
11 ene 2024	14.79	15.19	14.78	15.11	15.11	5,940,900
10 ene 2024	14.84	15.24	14.61	14.90	14.90	5,460,900
09 ene 2024	14.69	15.06	14.69	14.93	14.93	4,179,900
08 ene 2024	14.95	15.02	14.66	14.70	14.70	4,308,300
05 ene 2024	15.40	15.46	14.77	14.87	14.87	7,240,900
04 ene 2024	15.08	15.38	14.94	15.26	15.26	6,645,800
03 ene 2024	15.07	15.20	14.87	15.10	15.10	5,027,400
02 ene 2024	15.09	15.25	15.09	15.15	15.15	5,731,511
29 dic 2023	15.09	15.24	14.95	15.00	15.00	7,413,700
28 dic 2023	14.62	15.20	14.49	15.09	15.09	8,497,611
27 dic 2023	14.29	14.72	14.25	14.62	14.62	7,362,700
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...