China Yangtze Power Co., Ltd. (600900.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 | 28.34 | 28.52 | 28.03 | 28.33 | 28.33 | 74,296,501 |
| 20 jun 2024 | 28.07 | 28.40 | 28.01 | 28.34 | 28.34 | 65,568,919 |
| 19 jun 2024 | 27.78 | 28.07 | 27.72 | 28.04 | 28.04 | 53,659,074 |
| 18 jun 2024 | 27.89 | 27.94 | 27.59 | 27.80 | 27.80 | 65,893,578 |
| 17 jun 2024 | 27.75 | 28.06 | 27.59 | 27.89 | 27.89 | 106,730,295 |
| 14 jun 2024 | 28.65 | 28.77 | 27.73 | 27.90 | 27.90 | 242,643,011 |
| 13 jun 2024 | 28.39 | 28.80 | 28.32 | 28.70 | 28.70 | 89,282,721 |
| 12 jun 2024 | 28.08 | 28.50 | 28.00 | 28.38 | 28.38 | 75,624,228 |
| 11 jun 2024 | 28.32 | 28.49 | 27.92 | 28.18 | 28.18 | 87,333,796 |
| 07 jun 2024 | 28.00 | 28.37 | 27.90 | 28.31 | 28.31 | 86,811,639 |
| 06 jun 2024 | 27.90 | 28.38 | 27.76 | 28.03 | 28.03 | 106,120,323 |
| 05 jun 2024 | 27.54 | 28.08 | 27.49 | 27.96 | 27.96 | 88,722,153 |
| 04 jun 2024 | 27.43 | 27.70 | 27.30 | 27.48 | 27.48 | 79,276,175 |
| 03 jun 2024 | 26.89 | 27.50 | 26.75 | 27.43 | 27.43 | 114,876,331 |
| 31 may 2024 | 26.76 | 27.02 | 26.58 | 26.61 | 26.61 | 70,818,931 |
| 30 may 2024 | 26.66 | 26.95 | 26.60 | 26.70 | 26.70 | 53,980,515 |
| 29 may 2024 | 26.70 | 26.77 | 26.41 | 26.69 | 26.69 | 62,051,985 |
| 28 may 2024 | 26.52 | 26.83 | 26.48 | 26.71 | 26.71 | 67,259,257 |
| 27 may 2024 | 26.31 | 26.70 | 26.31 | 26.51 | 26.51 | 78,000,895 |
| 24 may 2024 | 26.21 | 26.55 | 26.13 | 26.30 | 26.30 | 77,715,134 |
| 23 may 2024 | 26.05 | 26.34 | 25.96 | 26.15 | 26.15 | 77,312,597 |
| 22 may 2024 | 26.16 | 26.21 | 25.93 | 25.98 | 25.98 | 56,950,230 |
| 21 may 2024 | 26.05 | 26.25 | 25.98 | 26.10 | 26.10 | 64,932,506 |
| 20 may 2024 | 25.74 | 26.16 | 25.66 | 25.99 | 25.99 | 91,014,753 |
| 17 may 2024 | 25.45 | 25.85 | 25.44 | 25.78 | 25.78 | 94,950,720 |
| 16 may 2024 | 25.49 | 25.54 | 25.40 | 25.42 | 25.42 | 57,841,400 |
| 15 may 2024 | 25.55 | 25.69 | 25.45 | 25.48 | 25.48 | 44,384,153 |
| 14 may 2024 | 25.62 | 25.62 | 25.38 | 25.58 | 25.58 | 60,506,173 |
| 13 may 2024 | 25.50 | 25.70 | 25.36 | 25.62 | 25.62 | 92,647,353 |
| 10 may 2024 | 25.36 | 25.52 | 25.26 | 25.48 | 25.48 | 79,808,793 |
| 09 may 2024 | 25.35 | 25.40 | 25.16 | 25.36 | 25.36 | 68,681,549 |
| 08 may 2024 | 25.35 | 25.55 | 25.31 | 25.31 | 25.31 | 60,627,239 |
| 07 may 2024 | 25.47 | 25.51 | 25.32 | 25.35 | 25.35 | 63,482,761 |
| 06 may 2024 | 25.79 | 25.79 | 25.43 | 25.47 | 25.47 | 110,588,987 |
| 30 abr 2024 | 25.40 | 26.02 | 25.36 | 25.79 | 25.79 | 88,274,253 |
| 29 abr 2024 | 25.57 | 25.66 | 25.30 | 25.48 | 25.48 | 77,653,000 |
| 26 abr 2024 | 25.61 | 25.86 | 25.55 | 25.57 | 25.57 | 69,028,833 |
| 25 abr 2024 | 25.75 | 25.85 | 25.56 | 25.68 | 25.68 | 42,847,022 |
| 24 abr 2024 | 25.90 | 25.94 | 25.67 | 25.77 | 25.77 | 56,309,187 |
| 23 abr 2024 | 25.84 | 26.05 | 25.60 | 25.77 | 25.77 | 57,550,366 |
| 22 abr 2024 | 25.93 | 26.19 | 25.81 | 25.86 | 25.86 | 64,125,192 |
| 19 abr 2024 | 25.90 | 26.09 | 25.73 | 26.00 | 26.00 | 77,485,367 |
| 18 abr 2024 | 25.92 | 26.19 | 25.80 | 25.95 | 25.95 | 84,898,080 |
| 17 abr 2024 | 25.85 | 26.10 | 25.53 | 25.98 | 25.98 | 81,773,935 |
| 16 abr 2024 | 25.81 | 26.16 | 25.68 | 25.93 | 25.93 | 83,440,594 |
| 15 abr 2024 | 25.43 | 25.93 | 25.42 | 25.89 | 25.89 | 78,534,769 |
| 12 abr 2024 | 25.55 | 25.64 | 25.35 | 25.42 | 25.42 | 62,788,587 |
| 11 abr 2024 | 25.58 | 25.66 | 25.27 | 25.61 | 25.61 | 68,916,555 |
| 10 abr 2024 | 25.15 | 25.73 | 25.14 | 25.63 | 25.63 | 112,399,910 |
| 09 abr 2024 | 25.20 | 25.37 | 24.99 | 25.15 | 25.15 | 104,343,345 |
| 08 abr 2024 | 24.41 | 25.41 | 24.39 | 25.36 | 25.36 | 179,639,804 |
| 03 abr 2024 | 24.60 | 24.62 | 24.26 | 24.44 | 24.44 | 115,308,126 |
| 02 abr 2024 | 24.72 | 24.84 | 24.55 | 24.64 | 24.64 | 92,854,480 |
| 01 abr 2024 | 24.95 | 24.99 | 24.67 | 24.73 | 24.73 | 87,831,553 |
| 29 mar 2024 | 24.83 | 24.97 | 24.82 | 24.93 | 24.93 | 34,268,867 |
| 28 mar 2024 | 24.86 | 25.02 | 24.65 | 24.85 | 24.85 | 81,593,841 |
| 27 mar 2024 | 24.79 | 25.02 | 24.77 | 24.83 | 24.83 | 72,631,540 |
| 26 mar 2024 | 25.00 | 25.02 | 24.70 | 24.84 | 24.84 | 76,837,709 |
| 25 mar 2024 | 25.09 | 25.10 | 24.94 | 24.98 | 24.98 | 67,464,484 |
| 22 mar 2024 | 24.93 | 25.09 | 24.77 | 25.01 | 25.01 | 77,408,692 |
| 21 mar 2024 | 25.05 | 25.10 | 24.92 | 24.94 | 24.94 | 66,811,218 |
| 20 mar 2024 | 24.72 | 25.22 | 24.66 | 25.00 | 25.00 | 104,635,892 |
| 19 mar 2024 | 24.67 | 24.98 | 24.60 | 24.72 | 24.72 | 79,130,509 |
| 18 mar 2024 | 24.69 | 24.87 | 24.61 | 24.67 | 24.67 | 80,008,345 |
| 15 mar 2024 | 24.69 | 24.93 | 24.66 | 24.71 | 24.71 | 73,946,991 |
| 14 mar 2024 | 24.76 | 24.88 | 24.59 | 24.69 | 24.69 | 99,913,194 |
| 13 mar 2024 | 24.83 | 24.93 | 24.51 | 24.89 | 24.89 | 129,403,361 |
| 12 mar 2024 | 25.70 | 25.75 | 24.76 | 24.83 | 24.83 | 159,072,692 |
| 11 mar 2024 | 25.77 | 25.99 | 25.57 | 25.76 | 25.76 | 76,887,209 |
| 08 mar 2024 | 25.92 | 26.09 | 25.76 | 25.83 | 25.83 | 61,448,903 |
| 07 mar 2024 | 25.85 | 26.12 | 25.80 | 25.90 | 25.90 | 76,693,945 |
| 06 mar 2024 | 25.90 | 26.30 | 25.81 | 25.86 | 25.86 | 87,775,400 |
| 05 mar 2024 | 25.35 | 26.00 | 25.33 | 25.94 | 25.94 | 98,844,338 |
| 04 mar 2024 | 24.97 | 25.47 | 24.87 | 25.45 | 25.45 | 86,329,895 |
| 01 mar 2024 | 25.05 | 25.15 | 24.90 | 25.00 | 25.00 | 57,112,914 |
| 29 feb 2024 | 25.20 | 25.32 | 25.00 | 25.05 | 25.05 | 76,228,710 |
| 28 feb 2024 | 24.82 | 25.44 | 24.59 | 25.30 | 25.30 | 120,223,309 |
| 27 feb 2024 | 24.91 | 25.04 | 24.82 | 24.93 | 24.93 | 54,655,099 |
| 26 feb 2024 | 25.49 | 25.54 | 24.93 | 24.95 | 24.95 | 80,588,451 |
| 23 feb 2024 | 25.50 | 25.74 | 25.32 | 25.69 | 25.69 | 61,030,579 |
| 22 feb 2024 | 25.50 | 25.68 | 25.36 | 25.55 | 25.55 | 66,689,215 |
| 21 feb 2024 | 25.52 | 25.70 | 25.39 | 25.39 | 25.39 | 79,877,592 |
| 20 feb 2024 | 25.18 | 25.72 | 25.11 | 25.54 | 25.54 | 68,608,378 |
| 19 feb 2024 | 24.58 | 25.29 | 24.50 | 25.20 | 25.20 | 87,245,684 |
| 08 feb 2024 | 24.61 | 24.74 | 24.40 | 24.64 | 24.64 | 87,497,217 |
| 07 feb 2024 | 24.79 | 24.80 | 24.24 | 24.70 | 24.70 | 135,642,238 |
| 06 feb 2024 | 24.70 | 25.26 | 24.58 | 24.72 | 24.72 | 126,603,040 |
| 05 feb 2024 | 24.35 | 24.88 | 24.29 | 24.76 | 24.76 | 114,937,132 |
| 02 feb 2024 | 24.22 | 24.52 | 24.15 | 24.28 | 24.28 | 101,817,510 |
| 01 feb 2024 | 24.30 | 24.44 | 24.15 | 24.15 | 24.15 | 66,074,108 |
| 31 ene 2024 | 24.08 | 24.46 | 24.03 | 24.40 | 24.40 | 88,550,152 |
| 30 ene 2024 | 24.26 | 24.36 | 24.01 | 24.10 | 24.10 | 79,784,398 |
| 29 ene 2024 | 24.09 | 24.50 | 24.06 | 24.27 | 24.27 | 69,416,961 |
| 26 ene 2024 | 23.85 | 24.19 | 23.81 | 24.13 | 24.13 | 71,370,324 |
| 25 ene 2024 | 23.86 | 24.10 | 23.71 | 23.94 | 23.94 | 82,891,286 |
| 24 ene 2024 | 23.31 | 23.87 | 23.28 | 23.85 | 23.85 | 108,649,042 |
| 23 ene 2024 | 23.16 | 23.35 | 22.93 | 23.25 | 23.25 | 85,306,405 |
| 22 ene 2024 | 23.16 | 23.48 | 23.07 | 23.23 | 23.23 | 110,790,646 |
| 19 ene 2024 | 23.30 | 23.52 | 23.12 | 23.50 | 23.50 | 94,494,749 |
| 18 ene 2024 | 23.30 | 23.42 | 22.88 | 23.32 | 23.32 | 122,738,921 |
| *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.