Fuyao Glass Industry Group Co., Ltd. (600660.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 46.16 | 47.45 | 46.10 | 47.10 | 47.10 | 9,510,973 |
| 03 jul 2024 | 47.02 | 47.32 | 45.70 | 46.17 | 46.17 | 11,310,633 |
| 02 jul 2024 | 47.73 | 48.10 | 46.98 | 47.04 | 47.04 | 9,998,992 |
| 01 jul 2024 | 47.88 | 48.12 | 47.19 | 47.74 | 47.74 | 7,309,010 |
| 28 jun 2024 | 47.67 | 48.00 | 47.42 | 47.90 | 47.90 | 13,091,154 |
| 27 jun 2024 | 47.64 | 48.00 | 47.19 | 47.45 | 47.45 | 12,550,780 |
| 26 jun 2024 | 46.13 | 47.75 | 45.91 | 47.54 | 47.54 | 16,914,779 |
| 25 jun 2024 | 45.38 | 46.45 | 45.10 | 46.13 | 46.13 | 13,336,269 |
| 24 jun 2024 | 45.17 | 45.85 | 45.11 | 45.45 | 45.45 | 9,138,913 |
| 21 jun 2024 | 45.20 | 45.41 | 44.60 | 45.17 | 45.17 | 10,046,983 |
| 20 jun 2024 | 45.46 | 45.97 | 45.16 | 45.38 | 45.38 | 9,364,138 |
| 19 jun 2024 | 46.40 | 46.53 | 45.30 | 45.55 | 45.55 | 11,249,176 |
| 18 jun 2024 | 46.17 | 46.43 | 45.80 | 46.42 | 46.42 | 7,365,006 |
| 17 jun 2024 | 46.65 | 46.85 | 45.88 | 46.22 | 46.22 | 10,025,004 |
| 14 jun 2024 | 46.90 | 46.90 | 45.85 | 46.70 | 46.70 | 11,127,637 |
| 13 jun 2024 | 46.77 | 47.50 | 46.74 | 46.94 | 46.94 | 8,559,244 |
| 12 jun 2024 | 47.75 | 47.77 | 46.47 | 46.96 | 46.96 | 10,625,273 |
| 11 jun 2024 | 47.23 | 48.00 | 47.13 | 47.77 | 47.77 | 10,725,515 |
| 07 jun 2024 | 47.89 | 47.96 | 46.92 | 47.45 | 47.45 | 13,504,602 |
| 06 jun 2024 | 46.90 | 48.64 | 46.62 | 47.70 | 47.70 | 18,312,602 |
| 05 jun 2024 | 46.23 | 47.30 | 46.13 | 46.90 | 46.90 | 14,461,725 |
| 04 jun 2024 | 46.30 | 46.45 | 45.86 | 46.20 | 46.20 | 11,128,623 |
| 03 jun 2024 | 46.12 | 46.49 | 45.71 | 46.19 | 46.19 | 9,250,936 |
| 31 may 2024 | 46.93 | 47.26 | 46.20 | 46.24 | 46.24 | 10,563,158 |
| 30 may 2024 | 46.81 | 47.51 | 46.50 | 46.83 | 46.83 | 13,174,499 |
| 29 may 2024 | 47.35 | 47.68 | 46.75 | 46.90 | 46.90 | 8,427,797 |
| 28 may 2024 | 47.32 | 47.91 | 47.18 | 47.35 | 47.35 | 11,687,392 |
| 27 may 2024 | 45.98 | 47.64 | 45.76 | 47.48 | 47.48 | 22,430,100 |
| 24 may 2024 | 46.30 | 46.48 | 45.74 | 45.74 | 45.74 | 9,389,208 |
| 23 may 2024 | 46.59 | 46.90 | 46.06 | 46.33 | 46.33 | 12,122,269 |
| 22 may 2024 | 47.27 | 47.45 | 46.29 | 46.60 | 46.60 | 15,656,137 |
| 21 may 2024 | 47.50 | 47.89 | 46.96 | 47.27 | 47.27 | 12,133,973 |
| 20 may 2024 | 47.84 | 48.79 | 47.24 | 47.71 | 47.71 | 23,198,200 |
| 17 may 2024 | 49.20 | 49.20 | 47.23 | 47.84 | 47.84 | 18,650,907 |
| 17 may 2024 | 1.3 Dividendo | |||||
| 16 may 2024 | 50.55 | 50.78 | 49.88 | 50.29 | 48.99 | 8,950,162 |
| 15 may 2024 | 50.73 | 51.28 | 50.51 | 50.55 | 49.24 | 8,123,796 |
| 14 may 2024 | 51.66 | 51.95 | 50.92 | 51.12 | 49.80 | 12,231,533 |
| 13 may 2024 | 50.38 | 52.18 | 50.02 | 51.72 | 50.38 | 16,461,192 |
| 10 may 2024 | 50.35 | 51.00 | 50.05 | 50.75 | 49.44 | 12,089,511 |
| 09 may 2024 | 50.00 | 50.20 | 49.49 | 50.03 | 48.74 | 9,414,770 |
| 08 may 2024 | 50.68 | 50.87 | 49.47 | 49.91 | 48.62 | 12,542,879 |
| 07 may 2024 | 50.49 | 51.05 | 49.98 | 50.98 | 49.66 | 11,613,910 |
| 06 may 2024 | 49.90 | 50.88 | 49.08 | 50.54 | 49.23 | 27,083,214 |
| 30 abr 2024 | 48.64 | 50.31 | 48.34 | 49.83 | 48.54 | 29,963,404 |
| 29 abr 2024 | 50.16 | 50.16 | 48.68 | 48.80 | 47.54 | 24,216,302 |
| 26 abr 2024 | 46.70 | 49.23 | 46.60 | 49.23 | 47.96 | 37,615,954 |
| 25 abr 2024 | 45.21 | 45.44 | 44.70 | 44.75 | 43.59 | 7,968,523 |
| 24 abr 2024 | 45.27 | 45.39 | 44.85 | 45.28 | 44.11 | 9,185,562 |
| 23 abr 2024 | 45.72 | 45.82 | 44.90 | 45.07 | 43.90 | 8,961,911 |
| 22 abr 2024 | 46.12 | 46.59 | 45.61 | 45.75 | 44.57 | 8,372,535 |
| 19 abr 2024 | 46.16 | 46.52 | 45.90 | 46.00 | 44.81 | 10,428,372 |
| 18 abr 2024 | 45.02 | 46.88 | 44.95 | 46.34 | 45.14 | 20,294,258 |
| 17 abr 2024 | 45.51 | 45.53 | 44.64 | 45.31 | 44.14 | 12,269,692 |
| 16 abr 2024 | 45.42 | 45.95 | 45.06 | 45.53 | 44.35 | 11,912,574 |
| 15 abr 2024 | 44.83 | 45.60 | 44.61 | 45.42 | 44.25 | 11,592,384 |
| 12 abr 2024 | 44.98 | 45.32 | 44.70 | 44.75 | 43.59 | 9,603,312 |
| 11 abr 2024 | 44.30 | 44.97 | 43.80 | 44.86 | 43.70 | 9,836,420 |
| 10 abr 2024 | 44.08 | 44.75 | 43.98 | 44.38 | 43.23 | 7,775,691 |
| 09 abr 2024 | 44.90 | 44.90 | 43.92 | 44.15 | 43.01 | 9,970,599 |
| 08 abr 2024 | 44.16 | 45.48 | 44.16 | 44.90 | 43.74 | 14,082,910 |
| 03 abr 2024 | 43.96 | 44.40 | 43.75 | 44.14 | 43.00 | 10,810,091 |
| 02 abr 2024 | 44.58 | 44.62 | 43.70 | 44.04 | 42.90 | 16,765,201 |
| 01 abr 2024 | 43.22 | 44.88 | 43.21 | 44.80 | 43.64 | 14,064,937 |
| 29 mar 2024 | 42.81 | 43.21 | 42.68 | 43.26 | 42.14 | 3,537,562 |
| 28 mar 2024 | 42.50 | 43.35 | 42.01 | 42.95 | 41.84 | 15,794,098 |
| 27 mar 2024 | 43.00 | 43.42 | 42.73 | 42.80 | 41.69 | 14,424,109 |
| 26 mar 2024 | 42.29 | 43.16 | 42.27 | 42.98 | 41.87 | 16,652,173 |
| 25 mar 2024 | 42.60 | 43.50 | 42.18 | 42.29 | 41.20 | 19,057,820 |
| 22 mar 2024 | 41.80 | 42.62 | 41.76 | 42.41 | 41.31 | 16,167,011 |
| 21 mar 2024 | 42.50 | 42.64 | 41.41 | 41.72 | 40.64 | 18,717,522 |
| 20 mar 2024 | 42.62 | 42.87 | 42.40 | 42.58 | 41.48 | 10,463,483 |
| 19 mar 2024 | 43.09 | 43.09 | 42.32 | 42.35 | 41.26 | 20,018,379 |
| 18 mar 2024 | 43.95 | 44.12 | 42.60 | 43.18 | 42.06 | 23,536,418 |
| 15 mar 2024 | 43.88 | 44.18 | 43.65 | 43.65 | 42.52 | 9,082,485 |
| 14 mar 2024 | 43.61 | 44.15 | 43.61 | 43.88 | 42.75 | 6,277,324 |
| 13 mar 2024 | 44.27 | 44.47 | 43.69 | 43.90 | 42.77 | 12,254,551 |
| 12 mar 2024 | 45.20 | 45.25 | 44.31 | 44.48 | 43.33 | 10,605,210 |
| 11 mar 2024 | 44.75 | 45.29 | 44.58 | 45.26 | 44.09 | 10,547,877 |
| 08 mar 2024 | 44.65 | 44.95 | 44.46 | 44.72 | 43.56 | 9,047,240 |
| 07 mar 2024 | 45.30 | 45.41 | 44.42 | 44.70 | 43.54 | 13,283,032 |
| 06 mar 2024 | 46.10 | 46.11 | 45.21 | 45.32 | 44.15 | 13,787,124 |
| 05 mar 2024 | 44.00 | 46.48 | 43.56 | 46.13 | 44.94 | 20,090,100 |
| 04 mar 2024 | 43.36 | 44.00 | 43.21 | 43.97 | 42.83 | 8,802,402 |
| 01 mar 2024 | 43.50 | 43.54 | 43.04 | 43.38 | 42.26 | 8,085,827 |
| 29 feb 2024 | 41.90 | 43.43 | 41.89 | 43.29 | 42.17 | 15,051,054 |
| 28 feb 2024 | 41.70 | 42.43 | 41.44 | 42.03 | 40.94 | 12,547,101 |
| 27 feb 2024 | 41.72 | 42.20 | 41.62 | 41.87 | 40.79 | 8,834,743 |
| 26 feb 2024 | 41.99 | 42.50 | 41.60 | 41.74 | 40.66 | 11,242,787 |
| 23 feb 2024 | 41.50 | 42.30 | 41.50 | 41.79 | 40.71 | 7,804,606 |
| 22 feb 2024 | 41.50 | 41.98 | 41.29 | 41.68 | 40.60 | 7,117,519 |
| 21 feb 2024 | 41.00 | 42.00 | 40.72 | 41.72 | 40.64 | 13,274,871 |
| 20 feb 2024 | 40.73 | 41.50 | 40.62 | 41.09 | 40.03 | 9,885,849 |
| 19 feb 2024 | 41.17 | 41.29 | 40.35 | 40.98 | 39.92 | 12,880,582 |
| 08 feb 2024 | 41.36 | 41.75 | 40.41 | 41.17 | 40.11 | 14,857,386 |
| 07 feb 2024 | 40.76 | 41.36 | 40.32 | 41.30 | 40.23 | 14,921,173 |
| 06 feb 2024 | 40.66 | 41.54 | 40.19 | 40.66 | 39.61 | 16,289,864 |
| 05 feb 2024 | 39.19 | 40.87 | 38.96 | 40.67 | 39.62 | 23,803,517 |
| 02 feb 2024 | 38.96 | 39.40 | 38.30 | 39.15 | 38.14 | 13,750,974 |
| 01 feb 2024 | 37.99 | 39.30 | 37.96 | 38.96 | 37.95 | 15,987,582 |
| *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.