U.S. markets open in 3 hours 25 minutes
F S&P 500
5,543.50 +6.50 (+0.12%) F Dow Jones
39,505.00 -21.00 (-0.05%) F Nasdaq
20,027.00 +54.75 (+0.27%) E-mini Russell 2000 Index Futur
2,043.00 -1.90 (-0.09%) Petróleo
81.55 +0.72 (+0.89%) Oro
2,329.00 -1.80 (-0.08%)
Xinjiang Sayram Modern Agriculture Co., Ltd (600540.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 3.3500 | 3.4300 | 3.2900 | 3.4300 | 3.4300 | 4,961,173 |
| 25 jun 2024 | 3.2500 | 3.3800 | 3.2400 | 3.3400 | 3.3400 | 6,470,860 |
| 24 jun 2024 | 3.3500 | 3.3700 | 3.2000 | 3.2400 | 3.2400 | 6,756,850 |
| 21 jun 2024 | 3.3800 | 3.4200 | 3.3300 | 3.3900 | 3.3900 | 3,872,200 |
| 20 jun 2024 | 3.4700 | 3.4700 | 3.3600 | 3.3800 | 3.3800 | 5,380,700 |
| 19 jun 2024 | 3.4500 | 3.4800 | 3.4400 | 3.4700 | 3.4700 | 4,381,000 |
| 18 jun 2024 | 3.4200 | 3.4600 | 3.4100 | 3.4600 | 3.4600 | 4,463,454 |
| 17 jun 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4100 | 3.4100 | 6,582,700 |
| 14 jun 2024 | 3.4700 | 3.5100 | 3.4100 | 3.5100 | 3.5100 | 5,250,330 |
| 13 jun 2024 | 3.5500 | 3.5600 | 3.4500 | 3.4700 | 3.4700 | 7,025,900 |
| 12 jun 2024 | 3.5500 | 3.5800 | 3.5100 | 3.5500 | 3.5500 | 5,571,296 |
| 11 jun 2024 | 3.5700 | 3.5800 | 3.4800 | 3.5400 | 3.5400 | 7,993,813 |
| 07 jun 2024 | 3.4700 | 3.6500 | 3.4700 | 3.6100 | 3.6100 | 10,726,821 |
| 06 jun 2024 | 3.6600 | 3.7000 | 3.4200 | 3.4400 | 3.4400 | 10,826,900 |
| 05 jun 2024 | 3.7700 | 3.7900 | 3.6500 | 3.6600 | 3.6600 | 6,130,800 |
| 04 jun 2024 | 3.8400 | 3.8400 | 3.7300 | 3.7900 | 3.7900 | 6,342,401 |
| 03 jun 2024 | 3.9800 | 3.9900 | 3.8000 | 3.8600 | 3.8600 | 9,654,100 |
| 31 may 2024 | 4.0800 | 4.2600 | 3.9800 | 3.9900 | 3.9900 | 14,128,400 |
| 30 may 2024 | 3.9900 | 4.0700 | 3.9400 | 4.0600 | 4.0600 | 7,295,900 |
| 29 may 2024 | 3.9600 | 4.0500 | 3.9500 | 4.0000 | 4.0000 | 5,248,290 |
| 28 may 2024 | 4.0500 | 4.0500 | 3.9600 | 3.9700 | 3.9700 | 7,269,900 |
| 27 may 2024 | 4.1300 | 4.1500 | 4.0000 | 4.0600 | 4.0600 | 9,091,854 |
| 24 may 2024 | 4.1200 | 4.2200 | 4.0900 | 4.1300 | 4.1300 | 8,695,700 |
| 23 may 2024 | 4.2100 | 4.2100 | 4.0500 | 4.0900 | 4.0900 | 6,837,313 |
| 22 may 2024 | 4.1600 | 4.2200 | 4.1500 | 4.1800 | 4.1800 | 6,030,721 |
| 21 may 2024 | 4.2100 | 4.2300 | 4.1300 | 4.1600 | 4.1600 | 7,611,200 |
| 20 may 2024 | 4.2500 | 4.2800 | 4.1600 | 4.2000 | 4.2000 | 11,290,100 |
| 17 may 2024 | 4.1600 | 4.3900 | 4.1500 | 4.2300 | 4.2300 | 13,007,371 |
| 16 may 2024 | 4.2100 | 4.2300 | 4.1500 | 4.1600 | 4.1600 | 7,925,814 |
| 15 may 2024 | 4.1500 | 4.2900 | 4.1100 | 4.2000 | 4.2000 | 10,725,400 |
| 14 may 2024 | 4.0500 | 4.1900 | 4.0400 | 4.1600 | 4.1600 | 8,679,230 |
| 13 may 2024 | 4.1000 | 4.1200 | 4.0100 | 4.0600 | 4.0600 | 7,066,202 |
| 10 may 2024 | 4.1600 | 4.2200 | 4.0800 | 4.1000 | 4.1000 | 7,702,314 |
| 09 may 2024 | 4.0800 | 4.1800 | 4.0700 | 4.1600 | 4.1600 | 7,203,911 |
| 08 may 2024 | 4.0800 | 4.1400 | 4.0500 | 4.0900 | 4.0900 | 8,366,691 |
| 07 may 2024 | 4.1000 | 4.1100 | 4.0400 | 4.0700 | 4.0700 | 7,348,390 |
| 06 may 2024 | 3.9800 | 4.0900 | 3.9800 | 4.0800 | 4.0800 | 8,400,864 |
| 30 abr 2024 | 3.9500 | 4.0100 | 3.9000 | 3.9700 | 3.9700 | 9,582,760 |
| 29 abr 2024 | 3.7800 | 3.9100 | 3.7500 | 3.9100 | 3.9100 | 7,914,069 |
| 26 abr 2024 | 3.7300 | 3.8100 | 3.7000 | 3.7900 | 3.7900 | 8,155,910 |
| 25 abr 2024 | 3.7200 | 3.7900 | 3.6900 | 3.7600 | 3.7600 | 6,198,989 |
| 24 abr 2024 | 3.7100 | 3.7800 | 3.6900 | 3.7300 | 3.7300 | 7,878,200 |
| 23 abr 2024 | 3.6500 | 3.6900 | 3.6000 | 3.6600 | 3.6600 | 7,241,090 |
| 22 abr 2024 | 3.7900 | 3.7900 | 3.6600 | 3.6600 | 3.6600 | 9,434,200 |
| 19 abr 2024 | 3.7100 | 3.8100 | 3.6400 | 3.8000 | 3.8000 | 10,057,707 |
| 18 abr 2024 | 3.7900 | 3.8000 | 3.6800 | 3.7100 | 3.7100 | 9,651,012 |
| 17 abr 2024 | 3.5700 | 3.8300 | 3.5700 | 3.8100 | 3.8100 | 12,787,334 |
| 16 abr 2024 | 3.8500 | 3.8700 | 3.5500 | 3.5500 | 3.5500 | 19,588,340 |
| 15 abr 2024 | 4.3000 | 4.3100 | 3.9300 | 3.9400 | 3.9400 | 25,124,464 |
| 12 abr 2024 | 4.4900 | 4.4900 | 4.3100 | 4.3700 | 4.3700 | 17,773,230 |
| 11 abr 2024 | 4.4400 | 4.6500 | 4.3700 | 4.4700 | 4.4700 | 17,373,400 |
| 10 abr 2024 | 4.6000 | 4.7000 | 4.4300 | 4.4700 | 4.4700 | 25,570,514 |
| 09 abr 2024 | 4.4200 | 4.7000 | 4.3200 | 4.6000 | 4.6000 | 21,857,953 |
| 08 abr 2024 | 4.4500 | 4.6700 | 4.3700 | 4.4400 | 4.4400 | 19,948,756 |
| 03 abr 2024 | 4.2700 | 4.5200 | 4.2400 | 4.4500 | 4.4500 | 19,127,500 |
| 02 abr 2024 | 4.3000 | 4.4200 | 4.2800 | 4.3400 | 4.3400 | 11,943,735 |
| 01 abr 2024 | 4.2300 | 4.2900 | 4.2300 | 4.2900 | 4.2900 | 8,552,090 |
| 29 mar 2024 | 4.1100 | 4.2100 | 4.1000 | 4.2300 | 4.2300 | 4,252,501 |
| 28 mar 2024 | 4.0900 | 4.1900 | 4.0600 | 4.1300 | 4.1300 | 7,627,400 |
| 27 mar 2024 | 4.1600 | 4.2100 | 4.0700 | 4.0800 | 4.0800 | 8,072,749 |
| 26 mar 2024 | 4.1200 | 4.1800 | 4.1000 | 4.1600 | 4.1600 | 7,047,000 |
| 25 mar 2024 | 4.2100 | 4.2500 | 4.1100 | 4.1100 | 4.1100 | 9,772,900 |
| 22 mar 2024 | 4.3800 | 4.3800 | 4.2100 | 4.2300 | 4.2300 | 11,612,190 |
| 21 mar 2024 | 4.2900 | 4.3800 | 4.2600 | 4.3800 | 4.3800 | 12,476,200 |
| 20 mar 2024 | 4.2500 | 4.2800 | 4.1900 | 4.2700 | 4.2700 | 7,446,700 |
| 19 mar 2024 | 4.1800 | 4.3100 | 4.1800 | 4.2200 | 4.2200 | 9,429,600 |
| 18 mar 2024 | 4.1700 | 4.2400 | 4.1600 | 4.2100 | 4.2100 | 10,379,817 |
| 15 mar 2024 | 4.0400 | 4.1500 | 4.0300 | 4.1400 | 4.1400 | 10,220,326 |
| 14 mar 2024 | 4.0500 | 4.1100 | 4.0000 | 4.0700 | 4.0700 | 8,429,406 |
| 13 mar 2024 | 4.1000 | 4.1500 | 4.0300 | 4.0600 | 4.0600 | 8,261,700 |
| 12 mar 2024 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 11,802,097 |
| 11 mar 2024 | 3.9400 | 4.0300 | 3.9400 | 4.0300 | 4.0300 | 10,163,300 |
| 08 mar 2024 | 3.9500 | 4.0300 | 3.9100 | 3.9800 | 3.9800 | 7,614,017 |
| 07 mar 2024 | 3.9600 | 4.0400 | 3.9400 | 3.9600 | 3.9600 | 10,496,580 |
| 06 mar 2024 | 3.9300 | 3.9900 | 3.8900 | 3.9500 | 3.9500 | 8,225,000 |
| 05 mar 2024 | 4.0200 | 4.0200 | 3.9100 | 3.9300 | 3.9300 | 8,861,200 |
| 04 mar 2024 | 3.9800 | 4.0400 | 3.9600 | 4.0300 | 4.0300 | 9,338,697 |
| 01 mar 2024 | 4.0400 | 4.0700 | 3.9400 | 4.0000 | 4.0000 | 11,684,097 |
| 29 feb 2024 | 3.8500 | 4.0500 | 3.8300 | 4.0400 | 4.0400 | 17,619,198 |
| 28 feb 2024 | 4.1900 | 4.2700 | 3.8700 | 3.9200 | 3.9200 | 26,188,923 |
| 27 feb 2024 | 4.0200 | 4.2100 | 3.9900 | 4.2100 | 4.2100 | 14,761,397 |
| 26 feb 2024 | 3.9400 | 4.1300 | 3.9400 | 4.0100 | 4.0100 | 15,228,531 |
| 23 feb 2024 | 3.8400 | 3.9600 | 3.8000 | 3.9500 | 3.9500 | 12,193,013 |
| 22 feb 2024 | 3.7200 | 3.8300 | 3.7000 | 3.8300 | 3.8300 | 11,039,843 |
| 21 feb 2024 | 3.6100 | 3.8800 | 3.5600 | 3.7400 | 3.7400 | 13,284,526 |
| 20 feb 2024 | 3.6000 | 3.6600 | 3.5100 | 3.6500 | 3.6500 | 8,671,107 |
| 19 feb 2024 | 3.5300 | 3.6900 | 3.5000 | 3.6200 | 3.6200 | 16,535,489 |
| 08 feb 2024 | 3.1500 | 3.4900 | 3.1000 | 3.4900 | 3.4900 | 21,717,573 |
| 07 feb 2024 | 3.4700 | 3.5600 | 3.2200 | 3.2800 | 3.2800 | 25,738,855 |
| 06 feb 2024 | 3.2600 | 3.6000 | 3.2400 | 3.3900 | 3.3900 | 22,772,550 |
| 05 feb 2024 | 3.8900 | 3.9300 | 3.6000 | 3.6000 | 3.6000 | 16,034,400 |
| 02 feb 2024 | 4.1800 | 4.3000 | 3.8300 | 4.0000 | 4.0000 | 17,478,700 |
| 01 feb 2024 | 4.2000 | 4.2900 | 4.0700 | 4.2000 | 4.2000 | 12,716,376 |
| 31 ene 2024 | 4.3800 | 4.4500 | 4.1700 | 4.1800 | 4.1800 | 10,562,981 |
| 30 ene 2024 | 4.4700 | 4.5900 | 4.3800 | 4.3900 | 4.3900 | 8,250,247 |
| 29 ene 2024 | 4.6600 | 4.6900 | 4.4800 | 4.5000 | 4.5000 | 7,926,339 |
| 26 ene 2024 | 4.5800 | 4.7400 | 4.5600 | 4.6800 | 4.6800 | 12,778,700 |
| 25 ene 2024 | 4.3200 | 4.5600 | 4.3000 | 4.5600 | 4.5600 | 10,266,932 |
| 24 ene 2024 | 4.2300 | 4.3200 | 4.1300 | 4.3200 | 4.3200 | 8,815,200 |
| 23 ene 2024 | 4.1900 | 4.2500 | 4.1500 | 4.2000 | 4.2000 | 7,908,000 |
| *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.