ENN Natural Gas Co.,Ltd. (600803.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 21.17 | 21.58 | 20.85 | 21.17 | 21.17 | 8,103,219 |
| 20 jun 2024 | 21.10 | 21.78 | 20.96 | 21.18 | 21.18 | 15,402,781 |
| 19 jun 2024 | 21.00 | 21.50 | 20.93 | 21.14 | 21.14 | 10,021,089 |
| 18 jun 2024 | 20.70 | 21.10 | 20.50 | 21.00 | 21.00 | 9,541,772 |
| 17 jun 2024 | 20.68 | 21.08 | 20.40 | 20.82 | 20.82 | 14,716,514 |
| 14 jun 2024 | 20.75 | 21.13 | 20.47 | 20.91 | 20.91 | 14,121,504 |
| 13 jun 2024 | 20.55 | 20.78 | 20.36 | 20.71 | 20.71 | 10,993,294 |
| 12 jun 2024 | 20.43 | 20.70 | 20.22 | 20.61 | 20.61 | 11,184,078 |
| 11 jun 2024 | 20.57 | 20.67 | 20.06 | 20.52 | 20.52 | 15,646,096 |
| 07 jun 2024 | 19.85 | 20.57 | 19.74 | 20.52 | 20.52 | 19,040,510 |
| 06 jun 2024 | 19.12 | 19.99 | 18.97 | 19.86 | 19.86 | 14,564,641 |
| 05 jun 2024 | 18.78 | 19.30 | 18.78 | 19.07 | 19.07 | 7,202,000 |
| 04 jun 2024 | 18.56 | 18.99 | 18.56 | 18.96 | 18.96 | 8,117,693 |
| 03 jun 2024 | 18.15 | 18.67 | 18.15 | 18.56 | 18.56 | 9,288,718 |
| 31 may 2024 | 18.41 | 18.49 | 18.07 | 18.19 | 18.19 | 7,071,330 |
| 30 may 2024 | 18.59 | 18.72 | 18.32 | 18.41 | 18.41 | 5,416,679 |
| 29 may 2024 | 18.56 | 18.84 | 18.44 | 18.64 | 18.64 | 5,224,239 |
| 28 may 2024 | 18.65 | 18.80 | 18.41 | 18.56 | 18.56 | 6,089,004 |
| 27 may 2024 | 18.42 | 18.65 | 18.32 | 18.60 | 18.60 | 5,550,050 |
| 24 may 2024 | 18.22 | 18.63 | 18.20 | 18.37 | 18.37 | 5,372,680 |
| 23 may 2024 | 18.40 | 18.50 | 18.22 | 18.28 | 18.28 | 4,216,000 |
| 22 may 2024 | 18.53 | 18.65 | 18.41 | 18.43 | 18.43 | 4,353,800 |
| 21 may 2024 | 18.45 | 18.64 | 18.34 | 18.53 | 18.53 | 5,248,300 |
| 20 may 2024 | 18.25 | 18.53 | 18.15 | 18.46 | 18.46 | 7,388,001 |
| 17 may 2024 | 18.45 | 18.58 | 18.20 | 18.29 | 18.29 | 6,140,398 |
| 16 may 2024 | 18.26 | 18.51 | 18.23 | 18.37 | 18.37 | 8,432,900 |
| 15 may 2024 | 18.47 | 18.64 | 18.20 | 18.24 | 18.24 | 6,560,225 |
| 14 may 2024 | 18.51 | 18.65 | 18.41 | 18.56 | 18.56 | 5,932,996 |
| 13 may 2024 | 18.56 | 18.76 | 18.46 | 18.60 | 18.60 | 9,355,740 |
| 10 may 2024 | 18.76 | 18.78 | 18.46 | 18.67 | 18.67 | 7,389,225 |
| 09 may 2024 | 18.43 | 18.74 | 18.40 | 18.62 | 18.62 | 6,854,216 |
| 08 may 2024 | 18.58 | 18.71 | 18.46 | 18.51 | 18.51 | 5,970,380 |
| 07 may 2024 | 18.33 | 18.78 | 18.19 | 18.62 | 18.62 | 9,521,150 |
| 06 may 2024 | 18.41 | 18.61 | 18.02 | 18.30 | 18.30 | 12,623,161 |
| 30 abr 2024 | 17.83 | 18.25 | 17.71 | 18.06 | 18.06 | 13,054,205 |
| 29 abr 2024 | 17.60 | 17.94 | 17.37 | 17.84 | 17.84 | 19,680,450 |
| 26 abr 2024 | 18.20 | 18.25 | 17.70 | 17.72 | 17.72 | 14,989,487 |
| 25 abr 2024 | 18.68 | 18.81 | 18.20 | 18.25 | 18.25 | 9,671,612 |
| 24 abr 2024 | 18.47 | 18.73 | 18.33 | 18.68 | 18.68 | 6,487,988 |
| 23 abr 2024 | 19.15 | 19.25 | 18.35 | 18.38 | 18.38 | 13,962,149 |
| 22 abr 2024 | 18.93 | 19.48 | 18.85 | 19.21 | 19.21 | 12,096,774 |
| 19 abr 2024 | 18.98 | 19.32 | 18.87 | 19.10 | 19.10 | 8,452,573 |
| 18 abr 2024 | 19.24 | 19.40 | 18.72 | 18.95 | 18.95 | 12,467,571 |
| 17 abr 2024 | 19.19 | 19.35 | 19.00 | 19.27 | 19.27 | 8,564,225 |
| 16 abr 2024 | 19.68 | 19.68 | 19.04 | 19.24 | 19.24 | 9,877,135 |
| 15 abr 2024 | 19.15 | 19.93 | 19.07 | 19.69 | 19.69 | 14,393,313 |
| 12 abr 2024 | 19.27 | 19.39 | 18.99 | 19.03 | 19.03 | 6,726,814 |
| 11 abr 2024 | 19.29 | 19.48 | 19.02 | 19.27 | 19.27 | 5,083,188 |
| 10 abr 2024 | 18.96 | 19.54 | 18.89 | 19.25 | 19.25 | 6,614,006 |
| 09 abr 2024 | 19.41 | 19.47 | 18.85 | 18.92 | 18.92 | 9,434,675 |
| 08 abr 2024 | 18.77 | 19.65 | 18.63 | 19.40 | 19.40 | 16,109,616 |
| 03 abr 2024 | 18.99 | 19.10 | 18.68 | 18.77 | 18.77 | 8,522,607 |
| 02 abr 2024 | 18.82 | 19.22 | 18.81 | 18.99 | 18.99 | 9,255,569 |
| 01 abr 2024 | 19.37 | 19.57 | 18.74 | 18.82 | 18.82 | 11,992,422 |
| 29 mar 2024 | 19.12 | 19.30 | 19.09 | 19.36 | 19.36 | 1,816,700 |
| 28 mar 2024 | 19.33 | 19.40 | 19.07 | 19.15 | 19.15 | 5,676,245 |
| 27 mar 2024 | 19.50 | 19.70 | 19.39 | 19.45 | 19.45 | 5,487,749 |
| 26 mar 2024 | 19.25 | 19.59 | 19.15 | 19.48 | 19.48 | 7,009,200 |
| 25 mar 2024 | 18.91 | 19.48 | 18.81 | 19.32 | 19.32 | 8,705,455 |
| 22 mar 2024 | 19.12 | 19.28 | 18.86 | 19.14 | 19.14 | 4,993,459 |
| 21 mar 2024 | 19.32 | 19.39 | 19.08 | 19.13 | 19.13 | 3,371,699 |
| 20 mar 2024 | 19.29 | 19.43 | 19.19 | 19.30 | 19.30 | 5,823,975 |
| 19 mar 2024 | 19.21 | 19.64 | 19.21 | 19.29 | 19.29 | 5,264,690 |
| 18 mar 2024 | 19.03 | 19.53 | 19.03 | 19.21 | 19.21 | 9,278,808 |
| 15 mar 2024 | 19.14 | 19.24 | 18.68 | 18.90 | 18.90 | 6,922,996 |
| 14 mar 2024 | 19.28 | 19.28 | 18.67 | 19.04 | 19.04 | 7,985,029 |
| 13 mar 2024 | 18.88 | 19.33 | 18.83 | 19.23 | 19.23 | 6,188,901 |
| 12 mar 2024 | 19.58 | 19.70 | 18.84 | 19.00 | 19.00 | 6,672,426 |
| 11 mar 2024 | 19.22 | 19.62 | 19.16 | 19.55 | 19.55 | 5,084,141 |
| 08 mar 2024 | 19.08 | 19.35 | 19.03 | 19.19 | 19.19 | 4,910,225 |
| 07 mar 2024 | 19.12 | 19.24 | 18.82 | 19.21 | 19.21 | 6,713,667 |
| 06 mar 2024 | 18.88 | 19.30 | 18.78 | 19.12 | 19.12 | 7,770,467 |
| 05 mar 2024 | 18.52 | 18.95 | 18.41 | 18.85 | 18.85 | 6,019,103 |
| 04 mar 2024 | 18.34 | 18.55 | 18.05 | 18.50 | 18.50 | 8,975,890 |
| 01 mar 2024 | 18.84 | 18.99 | 18.19 | 18.32 | 18.32 | 12,600,900 |
| 29 feb 2024 | 18.38 | 19.00 | 18.38 | 18.73 | 18.73 | 9,058,690 |
| 28 feb 2024 | 18.68 | 18.78 | 18.44 | 18.54 | 18.54 | 4,591,183 |
| 27 feb 2024 | 18.62 | 18.85 | 18.36 | 18.72 | 18.72 | 6,598,944 |
| 26 feb 2024 | 18.65 | 18.87 | 18.43 | 18.51 | 18.51 | 7,246,884 |
| 23 feb 2024 | 18.52 | 18.97 | 18.40 | 18.63 | 18.63 | 9,163,392 |
| 22 feb 2024 | 18.37 | 18.75 | 18.21 | 18.45 | 18.45 | 5,059,925 |
| 21 feb 2024 | 18.07 | 18.67 | 18.04 | 18.35 | 18.35 | 6,871,443 |
| 20 feb 2024 | 18.35 | 18.38 | 17.93 | 18.38 | 18.38 | 8,336,600 |
| 19 feb 2024 | 17.66 | 18.39 | 17.60 | 18.39 | 18.39 | 11,832,114 |
| 08 feb 2024 | 17.44 | 17.70 | 16.99 | 17.55 | 17.55 | 14,999,235 |
| 07 feb 2024 | 17.26 | 17.63 | 16.91 | 17.60 | 17.60 | 11,794,219 |
| 06 feb 2024 | 17.15 | 17.42 | 16.91 | 17.21 | 17.21 | 14,229,014 |
| 05 feb 2024 | 17.15 | 17.55 | 16.88 | 17.15 | 17.15 | 13,908,476 |
| 02 feb 2024 | 17.40 | 17.47 | 16.88 | 17.10 | 17.10 | 7,779,177 |
| 01 feb 2024 | 17.44 | 17.66 | 17.30 | 17.30 | 17.30 | 6,016,307 |
| 31 ene 2024 | 17.37 | 17.88 | 17.29 | 17.48 | 17.48 | 7,377,715 |
| 30 ene 2024 | 17.65 | 17.81 | 17.43 | 17.48 | 17.48 | 6,596,009 |
| 29 ene 2024 | 17.49 | 17.98 | 17.42 | 17.81 | 17.81 | 9,587,181 |
| 26 ene 2024 | 17.44 | 17.59 | 17.22 | 17.47 | 17.47 | 9,367,346 |
| 25 ene 2024 | 17.28 | 17.77 | 17.05 | 17.56 | 17.56 | 6,259,263 |
| 24 ene 2024 | 17.20 | 17.35 | 16.80 | 17.28 | 17.28 | 8,645,467 |
| 23 ene 2024 | 16.63 | 17.24 | 16.63 | 17.03 | 17.03 | 7,723,248 |
| 22 ene 2024 | 17.62 | 17.65 | 16.72 | 16.83 | 16.83 | 14,146,140 |
| 19 ene 2024 | 18.15 | 18.15 | 17.51 | 17.62 | 17.62 | 11,370,526 |
| 18 ene 2024 | 18.11 | 18.11 | 17.55 | 17.97 | 17.97 | 12,807,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.