U.S. markets closed
F S&P 500
5,209.25 -3.50 (-0.07%) F Dow Jones
39,178.00 -17.00 (-0.04%) F Nasdaq
18,163.00 -23.50 (-0.13%) E-mini Russell 2000 Index Futur
2,061.30 -3.50 (-0.17%) Petróleo
79.37 +0.38 (+0.48%) Oro
2,317.10 -5.20 (-0.22%)
Shanghai Jinqiao Export Processing Zone Development Co.,Ltd (600639.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
A partir del 10:41AM CST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 11.23 | 11.38 | 11.23 | 11.36 | 11.36 | 2,764,138 |
| 08 may 2024 | 11.46 | 11.49 | 11.23 | 11.25 | 11.25 | 9,306,800 |
| 07 may 2024 | 11.50 | 11.68 | 11.40 | 11.55 | 11.55 | 11,566,376 |
| 06 may 2024 | 11.83 | 11.85 | 11.56 | 11.57 | 11.57 | 13,999,433 |
| 30 abr 2024 | 11.81 | 11.84 | 11.50 | 11.52 | 11.52 | 18,753,759 |
| 29 abr 2024 | 11.38 | 12.07 | 11.35 | 12.00 | 12.00 | 27,438,306 |
| 26 abr 2024 | 11.15 | 11.44 | 11.13 | 11.43 | 11.43 | 11,822,444 |
| 25 abr 2024 | 11.04 | 11.30 | 11.03 | 11.19 | 11.19 | 10,251,200 |
| 24 abr 2024 | 10.98 | 11.13 | 10.81 | 11.10 | 11.10 | 9,121,337 |
| 23 abr 2024 | 10.97 | 11.23 | 10.88 | 10.98 | 10.98 | 8,227,899 |
| 22 abr 2024 | 11.04 | 11.15 | 10.91 | 10.97 | 10.97 | 6,368,900 |
| 19 abr 2024 | 11.05 | 11.15 | 10.96 | 11.03 | 11.03 | 6,179,880 |
| 18 abr 2024 | 11.29 | 11.29 | 11.05 | 11.07 | 11.07 | 8,722,782 |
| 17 abr 2024 | 10.89 | 11.18 | 10.89 | 11.16 | 11.16 | 10,320,873 |
| 16 abr 2024 | 10.99 | 11.09 | 10.80 | 10.89 | 10.89 | 11,624,236 |
| 15 abr 2024 | 10.92 | 11.14 | 10.75 | 10.99 | 10.99 | 8,754,698 |
| 12 abr 2024 | 11.18 | 11.22 | 10.90 | 10.92 | 10.92 | 8,470,744 |
| 11 abr 2024 | 11.05 | 11.22 | 11.02 | 11.13 | 11.13 | 6,286,501 |
| 10 abr 2024 | 11.38 | 11.39 | 11.01 | 11.11 | 11.11 | 9,465,324 |
| 09 abr 2024 | 11.26 | 11.38 | 11.23 | 11.36 | 11.36 | 5,301,327 |
| 08 abr 2024 | 11.58 | 11.58 | 11.22 | 11.23 | 11.23 | 11,827,841 |
| 03 abr 2024 | 11.61 | 11.67 | 11.53 | 11.60 | 11.60 | 7,143,799 |
| 02 abr 2024 | 11.82 | 11.85 | 11.59 | 11.71 | 11.71 | 10,934,418 |
| 01 abr 2024 | 11.64 | 11.88 | 11.63 | 11.88 | 11.88 | 12,373,617 |
| 29 mar 2024 | 11.67 | 11.77 | 11.55 | 11.63 | 11.63 | 6,765,701 |
| 28 mar 2024 | 11.45 | 11.85 | 11.41 | 11.73 | 11.73 | 14,656,315 |
| 27 mar 2024 | 12.05 | 12.07 | 11.41 | 11.53 | 11.53 | 25,830,307 |
| 26 mar 2024 | 11.86 | 12.09 | 11.76 | 12.07 | 12.07 | 20,553,187 |
| 25 mar 2024 | 11.73 | 12.08 | 11.66 | 11.87 | 11.87 | 20,098,164 |
| 22 mar 2024 | 11.97 | 11.97 | 11.54 | 11.76 | 11.76 | 20,351,134 |
| 21 mar 2024 | 11.82 | 12.09 | 11.80 | 12.03 | 12.03 | 19,572,790 |
| 20 mar 2024 | 11.81 | 11.87 | 11.61 | 11.82 | 11.82 | 12,106,331 |
| 19 mar 2024 | 11.69 | 11.90 | 11.66 | 11.82 | 11.82 | 16,974,626 |
| 18 mar 2024 | 11.61 | 11.67 | 11.54 | 11.67 | 11.67 | 10,996,233 |
| 15 mar 2024 | 11.65 | 11.67 | 11.49 | 11.57 | 11.57 | 13,869,334 |
| 14 mar 2024 | 11.61 | 11.84 | 11.58 | 11.64 | 11.64 | 15,786,684 |
| 13 mar 2024 | 12.00 | 12.06 | 11.64 | 11.73 | 11.73 | 25,781,826 |
| 12 mar 2024 | 11.76 | 12.28 | 11.56 | 12.16 | 12.16 | 41,136,102 |
| 11 mar 2024 | 11.68 | 11.77 | 11.56 | 11.77 | 11.77 | 13,852,666 |
| 08 mar 2024 | 11.53 | 11.61 | 11.45 | 11.58 | 11.58 | 12,344,115 |
| 07 mar 2024 | 11.76 | 11.85 | 11.53 | 11.54 | 11.54 | 15,575,821 |
| 06 mar 2024 | 11.79 | 11.89 | 11.57 | 11.71 | 11.71 | 16,650,722 |
| 05 mar 2024 | 11.83 | 11.95 | 11.66 | 11.90 | 11.90 | 21,220,100 |
| 04 mar 2024 | 12.12 | 12.13 | 11.65 | 11.78 | 11.78 | 27,584,047 |
| 01 mar 2024 | 12.24 | 12.35 | 11.94 | 12.13 | 12.13 | 22,344,522 |
| 29 feb 2024 | 12.00 | 12.29 | 11.91 | 12.24 | 12.24 | 30,123,157 |
| 28 feb 2024 | 12.31 | 12.66 | 12.07 | 12.07 | 12.07 | 46,069,785 |
| 27 feb 2024 | 12.25 | 12.40 | 12.15 | 12.36 | 12.36 | 24,719,084 |
| 26 feb 2024 | 12.39 | 12.54 | 12.07 | 12.29 | 12.29 | 34,858,702 |
| 23 feb 2024 | 12.58 | 12.68 | 12.36 | 12.57 | 12.57 | 40,325,703 |
| 22 feb 2024 | 12.40 | 12.72 | 12.28 | 12.62 | 12.62 | 40,989,908 |
| 21 feb 2024 | 12.18 | 12.98 | 12.03 | 12.46 | 12.46 | 75,432,627 |
| 20 feb 2024 | 11.48 | 12.51 | 11.25 | 12.51 | 12.51 | 73,718,378 |
| 19 feb 2024 | 11.34 | 11.56 | 11.08 | 11.37 | 11.37 | 49,463,932 |
| 08 feb 2024 | 10.90 | 11.57 | 10.80 | 11.32 | 11.32 | 53,837,286 |
| 07 feb 2024 | 11.98 | 11.98 | 11.04 | 11.04 | 11.04 | 81,072,059 |
| 06 feb 2024 | 12.27 | 12.83 | 12.27 | 12.27 | 12.27 | 56,066,045 |
| 05 feb 2024 | 13.63 | 13.95 | 13.63 | 13.63 | 13.63 | 34,669,769 |
| 02 feb 2024 | 13.30 | 15.14 | 13.30 | 15.14 | 15.14 | 99,788,850 |
| 01 feb 2024 | 12.95 | 14.30 | 12.95 | 13.76 | 13.76 | 102,708,899 |
| 31 ene 2024 | 12.28 | 13.66 | 12.02 | 13.00 | 13.00 | 83,861,813 |
| 30 ene 2024 | 13.70 | 14.55 | 13.35 | 13.35 | 13.35 | 87,333,129 |
| 29 ene 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 26,878,530 |
| 26 ene 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 7,937,991 |
| 25 ene 2024 | 12.25 | 12.25 | 12.01 | 12.25 | 12.25 | 32,527,422 |
| 24 ene 2024 | 10.56 | 11.14 | 10.56 | 11.14 | 11.14 | 34,451,479 |
| 23 ene 2024 | 9.36 | 10.13 | 9.25 | 10.13 | 10.13 | 15,988,605 |
| 22 ene 2024 | 9.67 | 9.67 | 9.16 | 9.21 | 9.21 | 5,513,125 |
| 19 ene 2024 | 9.64 | 9.80 | 9.58 | 9.69 | 9.69 | 3,775,090 |
| 18 ene 2024 | 9.79 | 9.83 | 9.39 | 9.66 | 9.66 | 7,362,228 |
| 17 ene 2024 | 9.94 | 9.98 | 9.84 | 9.84 | 9.84 | 3,818,756 |
| 16 ene 2024 | 10.03 | 10.07 | 9.87 | 9.95 | 9.95 | 4,280,300 |
| 15 ene 2024 | 9.97 | 10.06 | 9.89 | 10.03 | 10.03 | 3,794,300 |
| 12 ene 2024 | 10.01 | 10.10 | 9.97 | 9.98 | 9.98 | 3,919,080 |
| 11 ene 2024 | 9.98 | 10.06 | 9.93 | 10.00 | 10.00 | 3,165,286 |
| 10 ene 2024 | 10.09 | 10.10 | 9.96 | 9.99 | 9.99 | 4,139,856 |
| 09 ene 2024 | 9.95 | 10.10 | 9.92 | 10.08 | 10.08 | 2,930,808 |
| 08 ene 2024 | 10.13 | 10.14 | 9.94 | 9.94 | 9.94 | 4,491,279 |
| 05 ene 2024 | 10.02 | 10.18 | 10.02 | 10.08 | 10.08 | 4,211,876 |
| 04 ene 2024 | 10.09 | 10.13 | 10.01 | 10.05 | 10.05 | 2,478,662 |
| 03 ene 2024 | 10.06 | 10.19 | 10.04 | 10.13 | 10.13 | 4,059,836 |
| 02 ene 2024 | 10.08 | 10.12 | 9.98 | 10.04 | 10.04 | 4,174,100 |
| 29 dic 2023 | 10.10 | 10.20 | 10.07 | 10.11 | 10.11 | 2,947,235 |
| 28 dic 2023 | 9.92 | 10.17 | 9.90 | 10.15 | 10.15 | 3,356,704 |
| 27 dic 2023 | 9.88 | 9.98 | 9.83 | 9.97 | 9.97 | 3,073,106 |
| 26 dic 2023 | 9.99 | 10.03 | 9.91 | 9.91 | 9.91 | 3,157,673 |
| 25 dic 2023 | 10.00 | 10.07 | 9.98 | 9.99 | 9.99 | 2,904,844 |
| 22 dic 2023 | 10.13 | 10.15 | 9.97 | 10.02 | 10.02 | 5,062,690 |
| 21 dic 2023 | 10.10 | 10.18 | 10.06 | 10.14 | 10.14 | 3,073,439 |
| 20 dic 2023 | 10.23 | 10.28 | 10.10 | 10.10 | 10.10 | 4,393,300 |
| 19 dic 2023 | 10.28 | 10.35 | 10.13 | 10.21 | 10.21 | 4,358,046 |
| 18 dic 2023 | 10.52 | 10.60 | 10.29 | 10.30 | 10.30 | 8,056,928 |
| 15 dic 2023 | 10.47 | 10.67 | 10.45 | 10.51 | 10.51 | 10,157,196 |
| 14 dic 2023 | 10.34 | 10.49 | 10.34 | 10.39 | 10.39 | 3,849,751 |
| 13 dic 2023 | 10.45 | 10.46 | 10.35 | 10.35 | 10.35 | 4,237,100 |
| 12 dic 2023 | 10.26 | 10.48 | 10.25 | 10.47 | 10.47 | 5,099,099 |
| 11 dic 2023 | 10.32 | 10.34 | 10.10 | 10.28 | 10.28 | 6,298,819 |
| 08 dic 2023 | 10.47 | 10.50 | 10.36 | 10.37 | 10.37 | 7,922,031 |
| 07 dic 2023 | 10.49 | 10.49 | 10.29 | 10.43 | 10.43 | 6,199,139 |
| 06 dic 2023 | 10.36 | 10.55 | 10.34 | 10.46 | 10.46 | 6,069,119 |
| *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.