China Aerospace Times Electronics CO., LTD. (600879.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 7.60 | 7.74 | 7.57 | 7.63 | 7.63 | 28,719,636 |
| 20 jun 2024 | 7.80 | 7.86 | 7.57 | 7.57 | 7.57 | 44,573,502 |
| 19 jun 2024 | 7.90 | 7.92 | 7.78 | 7.79 | 7.79 | 35,343,120 |
| 18 jun 2024 | 7.89 | 7.96 | 7.85 | 7.93 | 7.93 | 33,744,436 |
| 17 jun 2024 | 7.80 | 7.96 | 7.79 | 7.92 | 7.92 | 48,005,000 |
| 14 jun 2024 | 7.67 | 7.86 | 7.66 | 7.85 | 7.85 | 55,313,312 |
| 13 jun 2024 | 7.83 | 7.84 | 7.67 | 7.71 | 7.71 | 53,459,174 |
| 12 jun 2024 | 7.85 | 7.96 | 7.81 | 7.84 | 7.84 | 47,157,314 |
| 11 jun 2024 | 7.78 | 7.88 | 7.68 | 7.85 | 7.85 | 41,961,812 |
| 07 jun 2024 | 7.73 | 7.84 | 7.66 | 7.81 | 7.81 | 48,540,865 |
| 06 jun 2024 | 7.83 | 7.86 | 7.65 | 7.66 | 7.66 | 58,430,878 |
| 05 jun 2024 | 7.78 | 8.02 | 7.77 | 7.82 | 7.82 | 81,585,690 |
| 04 jun 2024 | 7.69 | 7.83 | 7.58 | 7.82 | 7.82 | 46,355,019 |
| 03 jun 2024 | 7.74 | 7.84 | 7.64 | 7.72 | 7.72 | 50,934,145 |
| 31 may 2024 | 7.54 | 7.79 | 7.52 | 7.76 | 7.76 | 71,540,396 |
| 30 may 2024 | 7.31 | 7.60 | 7.28 | 7.54 | 7.54 | 61,117,845 |
| 29 may 2024 | 7.45 | 7.53 | 7.28 | 7.35 | 7.35 | 32,938,020 |
| 28 may 2024 | 7.42 | 7.55 | 7.37 | 7.39 | 7.39 | 30,894,300 |
| 27 may 2024 | 7.40 | 7.47 | 7.24 | 7.47 | 7.47 | 35,543,512 |
| 24 may 2024 | 7.44 | 7.50 | 7.36 | 7.38 | 7.38 | 37,455,117 |
| 23 may 2024 | 7.65 | 7.71 | 7.50 | 7.51 | 7.51 | 46,361,399 |
| 22 may 2024 | 7.62 | 7.71 | 7.56 | 7.66 | 7.66 | 37,851,785 |
| 21 may 2024 | 7.80 | 7.81 | 7.61 | 7.63 | 7.63 | 49,067,382 |
| 20 may 2024 | 7.62 | 7.84 | 7.62 | 7.84 | 7.84 | 70,738,262 |
| 17 may 2024 | 7.62 | 7.77 | 7.58 | 7.67 | 7.67 | 65,381,628 |
| 16 may 2024 | 7.66 | 7.72 | 7.54 | 7.57 | 7.57 | 44,771,404 |
| 15 may 2024 | 7.65 | 7.73 | 7.60 | 7.63 | 7.63 | 33,193,402 |
| 14 may 2024 | 7.70 | 7.78 | 7.63 | 7.66 | 7.66 | 41,974,170 |
| 13 may 2024 | 7.73 | 7.81 | 7.62 | 7.70 | 7.70 | 47,900,188 |
| 10 may 2024 | 7.94 | 8.01 | 7.69 | 7.81 | 7.81 | 85,011,140 |
| 09 may 2024 | 7.89 | 7.96 | 7.83 | 7.94 | 7.94 | 66,902,571 |
| 08 may 2024 | 8.07 | 8.07 | 7.88 | 7.92 | 7.92 | 68,252,377 |
| 07 may 2024 | 7.89 | 8.18 | 7.83 | 8.11 | 8.11 | 117,346,851 |
| 06 may 2024 | 7.98 | 8.01 | 7.86 | 7.91 | 7.91 | 72,118,349 |
| 30 abr 2024 | 7.90 | 8.06 | 7.77 | 7.91 | 7.91 | 98,811,099 |
| 29 abr 2024 | 7.93 | 7.94 | 7.80 | 7.94 | 7.94 | 128,261,470 |
| 26 abr 2024 | 7.77 | 8.14 | 7.70 | 7.99 | 7.99 | 166,637,643 |
| 25 abr 2024 | 7.94 | 7.99 | 7.66 | 7.70 | 7.70 | 166,014,696 |
| 24 abr 2024 | 7.24 | 7.92 | 7.21 | 7.92 | 7.92 | 172,674,128 |
| 23 abr 2024 | 7.26 | 7.38 | 7.19 | 7.20 | 7.20 | 46,920,967 |
| 22 abr 2024 | 7.33 | 7.50 | 7.22 | 7.34 | 7.34 | 72,468,374 |
| 19 abr 2024 | 7.14 | 7.33 | 7.13 | 7.28 | 7.28 | 54,689,629 |
| 18 abr 2024 | 7.01 | 7.39 | 7.00 | 7.24 | 7.24 | 61,208,902 |
| 17 abr 2024 | 6.82 | 7.06 | 6.81 | 7.05 | 7.05 | 35,656,086 |
| 16 abr 2024 | 7.01 | 7.04 | 6.75 | 6.77 | 6.77 | 37,787,222 |
| 15 abr 2024 | 6.95 | 7.19 | 6.87 | 7.06 | 7.06 | 46,331,001 |
| 12 abr 2024 | 7.05 | 7.08 | 6.91 | 6.92 | 6.92 | 32,478,166 |
| 11 abr 2024 | 7.07 | 7.16 | 7.02 | 7.05 | 7.05 | 33,839,520 |
| 10 abr 2024 | 7.24 | 7.28 | 6.95 | 7.11 | 7.11 | 56,962,579 |
| 09 abr 2024 | 7.25 | 7.46 | 7.23 | 7.30 | 7.30 | 47,406,998 |
| 08 abr 2024 | 7.44 | 7.53 | 7.23 | 7.26 | 7.26 | 51,486,421 |
| 03 abr 2024 | 7.40 | 7.61 | 7.28 | 7.52 | 7.52 | 64,467,826 |
| 02 abr 2024 | 7.35 | 7.73 | 7.31 | 7.48 | 7.48 | 87,265,154 |
| 01 abr 2024 | 7.16 | 7.44 | 7.14 | 7.39 | 7.39 | 54,728,924 |
| 29 mar 2024 | 7.03 | 7.08 | 6.95 | 7.14 | 7.14 | 21,647,078 |
| 28 mar 2024 | 6.68 | 7.10 | 6.67 | 7.03 | 7.03 | 56,888,122 |
| 27 mar 2024 | 6.87 | 6.88 | 6.63 | 6.64 | 6.64 | 39,112,402 |
| 26 mar 2024 | 6.97 | 7.03 | 6.76 | 6.88 | 6.88 | 37,547,518 |
| 25 mar 2024 | 7.25 | 7.25 | 6.94 | 6.95 | 6.95 | 51,261,646 |
| 22 mar 2024 | 7.46 | 7.47 | 7.25 | 7.27 | 7.27 | 36,779,498 |
| 21 mar 2024 | 7.36 | 7.50 | 7.34 | 7.48 | 7.48 | 43,726,838 |
| 20 mar 2024 | 7.24 | 7.40 | 7.24 | 7.39 | 7.39 | 36,647,308 |
| 19 mar 2024 | 7.30 | 7.33 | 7.25 | 7.26 | 7.26 | 33,601,589 |
| 18 mar 2024 | 7.18 | 7.31 | 7.18 | 7.29 | 7.29 | 39,445,496 |
| 15 mar 2024 | 7.12 | 7.19 | 7.06 | 7.18 | 7.18 | 26,732,242 |
| 14 mar 2024 | 7.24 | 7.29 | 7.10 | 7.15 | 7.15 | 31,221,113 |
| 13 mar 2024 | 7.24 | 7.46 | 7.18 | 7.28 | 7.28 | 43,295,150 |
| 12 mar 2024 | 7.19 | 7.29 | 7.14 | 7.23 | 7.23 | 34,966,900 |
| 11 mar 2024 | 7.17 | 7.20 | 7.12 | 7.20 | 7.20 | 29,211,873 |
| 08 mar 2024 | 7.13 | 7.19 | 7.04 | 7.19 | 7.19 | 28,952,453 |
| 07 mar 2024 | 7.25 | 7.29 | 7.09 | 7.10 | 7.10 | 25,124,585 |
| 06 mar 2024 | 7.25 | 7.32 | 7.14 | 7.23 | 7.23 | 31,840,614 |
| 05 mar 2024 | 7.27 | 7.45 | 7.20 | 7.26 | 7.26 | 40,808,852 |
| 04 mar 2024 | 7.25 | 7.39 | 7.18 | 7.29 | 7.29 | 41,584,537 |
| 01 mar 2024 | 7.20 | 7.25 | 7.10 | 7.23 | 7.23 | 41,421,944 |
| 29 feb 2024 | 6.76 | 7.19 | 6.75 | 7.19 | 7.19 | 57,943,673 |
| 28 feb 2024 | 7.08 | 7.15 | 6.79 | 6.80 | 6.80 | 53,872,529 |
| 27 feb 2024 | 6.80 | 7.08 | 6.78 | 7.08 | 7.08 | 45,981,550 |
| 26 feb 2024 | 6.80 | 6.92 | 6.74 | 6.81 | 6.81 | 39,313,802 |
| 23 feb 2024 | 6.71 | 6.78 | 6.64 | 6.77 | 6.77 | 30,798,466 |
| 22 feb 2024 | 6.64 | 6.73 | 6.64 | 6.71 | 6.71 | 26,008,413 |
| 21 feb 2024 | 6.64 | 6.82 | 6.59 | 6.67 | 6.67 | 41,370,925 |
| 20 feb 2024 | 6.61 | 6.72 | 6.52 | 6.68 | 6.68 | 26,729,748 |
| 19 feb 2024 | 6.84 | 6.85 | 6.55 | 6.64 | 6.64 | 44,069,184 |
| 08 feb 2024 | 6.63 | 6.93 | 6.60 | 6.71 | 6.71 | 52,373,372 |
| 07 feb 2024 | 6.20 | 6.61 | 6.15 | 6.60 | 6.60 | 63,267,797 |
| 06 feb 2024 | 5.65 | 6.22 | 5.60 | 6.20 | 6.20 | 50,945,145 |
| 05 feb 2024 | 5.95 | 5.99 | 5.48 | 5.73 | 5.73 | 57,434,860 |
| 02 feb 2024 | 6.15 | 6.38 | 5.82 | 6.02 | 6.02 | 44,834,397 |
| 01 feb 2024 | 6.11 | 6.26 | 5.96 | 6.16 | 6.16 | 44,132,655 |
| 31 ene 2024 | 6.45 | 6.45 | 6.11 | 6.13 | 6.13 | 57,792,454 |
| 30 ene 2024 | 6.68 | 6.78 | 6.58 | 6.60 | 6.60 | 19,923,598 |
| 29 ene 2024 | 6.94 | 6.96 | 6.68 | 6.70 | 6.70 | 22,865,136 |
| 26 ene 2024 | 6.97 | 7.02 | 6.90 | 6.93 | 6.93 | 19,760,745 |
| 25 ene 2024 | 6.61 | 7.03 | 6.58 | 6.99 | 6.99 | 35,221,959 |
| 24 ene 2024 | 6.46 | 6.64 | 6.38 | 6.63 | 6.63 | 21,202,142 |
| 23 ene 2024 | 6.38 | 6.52 | 6.32 | 6.44 | 6.44 | 21,602,522 |
| 22 ene 2024 | 6.66 | 6.72 | 6.34 | 6.37 | 6.37 | 23,932,262 |
| 19 ene 2024 | 6.81 | 6.85 | 6.65 | 6.67 | 6.67 | 19,533,548 |
| 18 ene 2024 | 6.85 | 6.87 | 6.60 | 6.86 | 6.86 | 31,551,128 |
| *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.