U.S. markets open in 2 minutes
F S&P 500
5,193.50 -20.25 (-0.39%) F Dow Jones
38,973.00 -54.00 (-0.14%) F Nasdaq
18,088.25 -111.25 (-0.61%) E-mini Russell 2000 Index Futur
2,057.30 -19.40 (-0.93%) Petróleo
77.69 -0.69 (-0.88%) Oro
2,318.10 -6.10 (-0.26%)
Lionhead Technology Development Co., Ltd. (600539.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 4.9400 | 4.9400 | 4.7000 | 4.7400 | 4.7400 | 5,210,600 |
| 07 may 2024 | 4.7800 | 4.9600 | 4.7700 | 4.9500 | 4.9500 | 7,033,452 |
| 06 may 2024 | 4.8200 | 4.8900 | 4.7100 | 4.7500 | 4.7500 | 7,452,700 |
| 30 abr 2024 | 4.7200 | 4.8600 | 4.5900 | 4.7400 | 4.7400 | 8,339,702 |
| 29 abr 2024 | 4.3500 | 4.7600 | 4.3400 | 4.7600 | 4.7600 | 6,230,500 |
| 26 abr 2024 | 4.4200 | 4.4400 | 4.2900 | 4.3300 | 4.3300 | 4,385,401 |
| 25 abr 2024 | 4.2500 | 4.4500 | 4.2000 | 4.4100 | 4.4100 | 5,479,900 |
| 24 abr 2024 | 4.2000 | 4.3500 | 4.1800 | 4.2500 | 4.2500 | 5,552,685 |
| 23 abr 2024 | 4.0800 | 4.2700 | 4.0200 | 4.2000 | 4.2000 | 7,129,411 |
| 22 abr 2024 | 4.1400 | 4.1400 | 3.8600 | 4.0000 | 4.0000 | 8,437,591 |
| 19 abr 2024 | 4.2700 | 4.2700 | 4.0600 | 4.0700 | 4.0700 | 5,148,401 |
| 18 abr 2024 | 4.2200 | 4.3900 | 4.0500 | 4.2500 | 4.2500 | 10,155,601 |
| 17 abr 2024 | 3.7000 | 4.2300 | 3.7000 | 4.1900 | 4.1900 | 12,629,801 |
| 16 abr 2024 | 4.1600 | 4.1700 | 3.9900 | 3.9900 | 3.9900 | 2,187,200 |
| 15 abr 2024 | 4.7400 | 4.9300 | 4.4300 | 4.4300 | 4.4300 | 5,269,700 |
| 12 abr 2024 | 5.0300 | 5.0800 | 4.9000 | 4.9200 | 4.9200 | 4,285,600 |
| 11 abr 2024 | 4.8900 | 5.1100 | 4.8900 | 4.9800 | 4.9800 | 5,222,000 |
| 10 abr 2024 | 5.1700 | 5.1900 | 4.9100 | 4.9900 | 4.9900 | 5,753,301 |
| 09 abr 2024 | 5.1000 | 5.2300 | 5.0700 | 5.1700 | 5.1700 | 6,723,501 |
| 08 abr 2024 | 5.4900 | 5.4900 | 5.0300 | 5.1000 | 5.1000 | 6,949,700 |
| 03 abr 2024 | 5.4800 | 5.4900 | 5.3300 | 5.4400 | 5.4400 | 4,614,400 |
| 02 abr 2024 | 5.4700 | 5.5300 | 5.4300 | 5.4700 | 5.4700 | 4,758,900 |
| 01 abr 2024 | 5.4000 | 5.4600 | 5.3100 | 5.4500 | 5.4500 | 4,812,420 |
| 29 mar 2024 | 5.1800 | 5.2800 | 5.1700 | 5.2900 | 5.2900 | 2,474,700 |
| 28 mar 2024 | 5.0200 | 5.2200 | 4.9800 | 5.1800 | 5.1800 | 4,551,000 |
| 27 mar 2024 | 5.2000 | 5.2000 | 4.9700 | 5.0000 | 5.0000 | 4,239,200 |
| 26 mar 2024 | 5.1200 | 5.2200 | 5.0200 | 5.1700 | 5.1700 | 4,779,302 |
| 25 mar 2024 | 5.2700 | 5.3300 | 5.1100 | 5.1200 | 5.1200 | 5,462,600 |
| 22 mar 2024 | 5.4100 | 5.5000 | 5.2500 | 5.2700 | 5.2700 | 6,437,800 |
| 21 mar 2024 | 5.4500 | 5.4700 | 5.2500 | 5.4000 | 5.4000 | 6,217,900 |
| 20 mar 2024 | 5.2700 | 5.4100 | 5.2600 | 5.4100 | 5.4100 | 4,090,480 |
| 19 mar 2024 | 5.3200 | 5.4200 | 5.2400 | 5.2600 | 5.2600 | 4,700,275 |
| 18 mar 2024 | 5.1300 | 5.3300 | 5.1000 | 5.3200 | 5.3200 | 5,621,500 |
| 15 mar 2024 | 4.9600 | 5.1200 | 4.9100 | 5.1100 | 5.1100 | 5,182,800 |
| 14 mar 2024 | 4.9600 | 5.0100 | 4.8300 | 4.9500 | 4.9500 | 4,568,691 |
| 13 mar 2024 | 4.9300 | 5.0000 | 4.8500 | 4.9400 | 4.9400 | 3,644,300 |
| 12 mar 2024 | 4.8000 | 4.9300 | 4.7600 | 4.9300 | 4.9300 | 4,817,702 |
| 11 mar 2024 | 4.6400 | 4.7700 | 4.6100 | 4.7700 | 4.7700 | 5,682,300 |
| 08 mar 2024 | 4.6300 | 4.7000 | 4.5300 | 4.6400 | 4.6400 | 3,985,000 |
| 07 mar 2024 | 4.6600 | 4.7600 | 4.6000 | 4.6100 | 4.6100 | 6,225,500 |
| 06 mar 2024 | 4.4800 | 4.8200 | 4.4500 | 4.6300 | 4.6300 | 7,336,900 |
| 05 mar 2024 | 4.7100 | 4.7100 | 4.4400 | 4.4700 | 4.4700 | 8,772,600 |
| 04 mar 2024 | 4.7900 | 5.1300 | 4.6100 | 4.7400 | 4.7400 | 9,275,897 |
| 01 mar 2024 | 4.7200 | 4.8300 | 4.6400 | 4.7500 | 4.7500 | 6,821,300 |
| 29 feb 2024 | 4.3900 | 4.7700 | 4.3900 | 4.7000 | 4.7000 | 11,397,000 |
| 28 feb 2024 | 5.1800 | 5.3300 | 4.6400 | 4.6400 | 4.6400 | 14,161,097 |
| 27 feb 2024 | 4.9100 | 5.1600 | 4.8500 | 5.1600 | 5.1600 | 7,009,300 |
| 26 feb 2024 | 4.8400 | 5.1000 | 4.7800 | 4.9500 | 4.9500 | 9,785,000 |
| 23 feb 2024 | 4.5800 | 4.8600 | 4.5500 | 4.8100 | 4.8100 | 8,596,200 |
| 22 feb 2024 | 4.3800 | 4.5800 | 4.3600 | 4.5800 | 4.5800 | 6,483,561 |
| 21 feb 2024 | 4.1600 | 4.5400 | 4.0800 | 4.3600 | 4.3600 | 8,129,051 |
| 20 feb 2024 | 4.0400 | 4.1900 | 3.9600 | 4.1900 | 4.1900 | 7,932,700 |
| 19 feb 2024 | 3.8400 | 4.0700 | 3.7700 | 4.0500 | 4.0500 | 14,287,159 |
| 08 feb 2024 | 3.4000 | 3.8600 | 3.3700 | 3.8500 | 3.8500 | 21,049,412 |
| 07 feb 2024 | 4.0600 | 4.0700 | 3.7400 | 3.7400 | 3.7400 | 7,275,157 |
| 06 feb 2024 | 4.1900 | 4.3000 | 4.1500 | 4.1500 | 4.1500 | 10,279,900 |
| 05 feb 2024 | 5.0000 | 5.0400 | 4.6100 | 4.6100 | 4.6100 | 3,458,000 |
| 02 feb 2024 | 5.5000 | 5.6700 | 4.9500 | 5.1200 | 5.1200 | 8,443,020 |
| 01 feb 2024 | 5.4700 | 5.5900 | 5.2800 | 5.4300 | 5.4300 | 7,877,600 |
| 31 ene 2024 | 6.0000 | 6.0600 | 5.6400 | 5.6400 | 5.6400 | 7,508,600 |
| 30 ene 2024 | 6.3400 | 6.4000 | 6.0500 | 6.1100 | 6.1100 | 4,588,900 |
| 29 ene 2024 | 6.6700 | 6.7200 | 6.2900 | 6.3400 | 6.3400 | 5,395,300 |
| 26 ene 2024 | 6.6400 | 6.8300 | 6.5300 | 6.6700 | 6.6700 | 5,830,420 |
| 25 ene 2024 | 6.3600 | 6.6500 | 6.3000 | 6.6400 | 6.6400 | 6,470,700 |
| 24 ene 2024 | 6.0200 | 6.3300 | 5.9900 | 6.3200 | 6.3200 | 6,928,800 |
| 23 ene 2024 | 6.1600 | 6.2800 | 5.8900 | 6.0400 | 6.0400 | 7,681,402 |
| 22 ene 2024 | 6.7400 | 6.7400 | 6.2100 | 6.2900 | 6.2900 | 5,724,700 |
| 19 ene 2024 | 6.8500 | 6.9400 | 6.7000 | 6.7400 | 6.7400 | 4,463,180 |
| 18 ene 2024 | 7.0300 | 7.0800 | 6.6500 | 6.8500 | 6.8500 | 4,784,900 |
| 17 ene 2024 | 7.1800 | 7.2100 | 7.0200 | 7.0400 | 7.0400 | 3,360,900 |
| 16 ene 2024 | 7.3000 | 7.3200 | 7.0600 | 7.1800 | 7.1800 | 3,307,100 |
| 15 ene 2024 | 7.2500 | 7.3000 | 7.1600 | 7.2500 | 7.2500 | 3,114,600 |
| 12 ene 2024 | 7.3600 | 7.4400 | 7.2100 | 7.2300 | 7.2300 | 3,333,500 |
| 11 ene 2024 | 7.2800 | 7.3800 | 7.2600 | 7.3500 | 7.3500 | 3,468,800 |
| 10 ene 2024 | 7.3400 | 7.3900 | 7.2500 | 7.2700 | 7.2700 | 4,201,110 |
| 09 ene 2024 | 7.2700 | 7.4300 | 7.2000 | 7.3600 | 7.3600 | 4,504,900 |
| 08 ene 2024 | 7.3200 | 7.3700 | 7.2000 | 7.2000 | 7.2000 | 3,592,400 |
| 05 ene 2024 | 7.4400 | 7.4700 | 7.2700 | 7.3000 | 7.3000 | 3,230,561 |
| 04 ene 2024 | 7.3900 | 7.4900 | 7.3600 | 7.4300 | 7.4300 | 3,409,700 |
| 03 ene 2024 | 7.3300 | 7.4500 | 7.3000 | 7.3900 | 7.3900 | 4,434,200 |
| 02 ene 2024 | 7.2000 | 7.4100 | 7.1700 | 7.3400 | 7.3400 | 4,784,901 |
| 29 dic 2023 | 6.9800 | 7.2100 | 6.9400 | 7.1700 | 7.1700 | 5,787,301 |
| 28 dic 2023 | 6.9600 | 7.1100 | 6.8500 | 6.9800 | 6.9800 | 4,190,600 |
| 27 dic 2023 | 6.9300 | 6.9800 | 6.8200 | 6.9700 | 6.9700 | 3,073,900 |
| 26 dic 2023 | 7.0600 | 7.0900 | 6.8800 | 6.9200 | 6.9200 | 2,941,700 |
| 25 dic 2023 | 7.1900 | 7.2900 | 6.9800 | 7.0500 | 7.0500 | 4,537,100 |
| 22 dic 2023 | 7.4000 | 7.4300 | 7.1800 | 7.2200 | 7.2200 | 3,782,700 |
| 21 dic 2023 | 7.3300 | 7.4300 | 7.1800 | 7.4000 | 7.4000 | 3,994,300 |
| 20 dic 2023 | 7.3900 | 7.4500 | 7.3000 | 7.3000 | 7.3000 | 3,351,200 |
| 19 dic 2023 | 7.4200 | 7.4500 | 7.2700 | 7.3800 | 7.3800 | 3,690,100 |
| 18 dic 2023 | 7.4600 | 7.5100 | 7.4000 | 7.4500 | 7.4500 | 3,915,900 |
| 15 dic 2023 | 7.4500 | 7.5400 | 7.3700 | 7.4800 | 7.4800 | 4,060,400 |
| 14 dic 2023 | 7.3800 | 7.6000 | 7.3800 | 7.4500 | 7.4500 | 3,395,410 |
| 13 dic 2023 | 7.3900 | 7.4600 | 7.3600 | 7.3800 | 7.3800 | 2,607,800 |
| 12 dic 2023 | 7.2800 | 7.4100 | 7.2400 | 7.3700 | 7.3700 | 3,221,700 |
| 11 dic 2023 | 7.1900 | 7.3800 | 7.1900 | 7.2500 | 7.2500 | 6,751,800 |
| 08 dic 2023 | 7.5700 | 7.6100 | 7.1800 | 7.2200 | 7.2200 | 5,121,800 |
| 07 dic 2023 | 7.5900 | 7.6700 | 7.4700 | 7.5600 | 7.5600 | 3,360,900 |
| 06 dic 2023 | 7.5000 | 7.6300 | 7.4300 | 7.5800 | 7.5800 | 3,018,981 |
| 05 dic 2023 | 7.5300 | 7.6100 | 7.4500 | 7.5000 | 7.5000 | 3,290,200 |
| *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.