Jiangsu Xukuang Energy Co., Ltd. (600925.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 5.55 | 5.65 | 5.53 | 5.55 | 5.55 | 27,682,402 |
| 13 jun 2024 | 5.54 | 5.57 | 5.51 | 5.54 | 5.54 | 11,458,400 |
| 12 jun 2024 | 5.55 | 5.58 | 5.50 | 5.56 | 5.56 | 8,808,510 |
| 11 jun 2024 | 5.51 | 5.57 | 5.45 | 5.54 | 5.54 | 11,032,601 |
| 07 jun 2024 | 5.42 | 5.52 | 5.42 | 5.51 | 5.51 | 11,165,890 |
| 06 jun 2024 | 5.42 | 5.48 | 5.37 | 5.40 | 5.40 | 13,365,100 |
| 05 jun 2024 | 5.52 | 5.55 | 5.43 | 5.44 | 5.44 | 11,887,646 |
| 04 jun 2024 | 5.55 | 5.55 | 5.47 | 5.52 | 5.52 | 12,454,609 |
| 03 jun 2024 | 5.58 | 5.61 | 5.52 | 5.56 | 5.56 | 12,228,918 |
| 31 may 2024 | 5.64 | 5.66 | 5.59 | 5.59 | 5.59 | 8,757,300 |
| 30 may 2024 | 5.64 | 5.68 | 5.60 | 5.61 | 5.61 | 12,909,603 |
| 29 may 2024 | 5.62 | 5.67 | 5.59 | 5.64 | 5.64 | 12,202,610 |
| 28 may 2024 | 5.60 | 5.65 | 5.57 | 5.64 | 5.64 | 16,910,001 |
| 27 may 2024 | 5.53 | 5.62 | 5.53 | 5.60 | 5.60 | 13,781,898 |
| 24 may 2024 | 5.50 | 5.60 | 5.49 | 5.53 | 5.53 | 10,221,544 |
| 23 may 2024 | 5.60 | 5.61 | 5.48 | 5.50 | 5.50 | 12,558,501 |
| 22 may 2024 | 5.58 | 5.63 | 5.56 | 5.60 | 5.60 | 11,674,147 |
| 21 may 2024 | 5.59 | 5.60 | 5.55 | 5.57 | 5.57 | 6,927,160 |
| 20 may 2024 | 5.56 | 5.61 | 5.55 | 5.59 | 5.59 | 12,247,308 |
| 17 may 2024 | 5.50 | 5.56 | 5.49 | 5.56 | 5.56 | 8,073,397 |
| 16 may 2024 | 5.51 | 5.53 | 5.48 | 5.49 | 5.49 | 7,809,013 |
| 15 may 2024 | 5.51 | 5.55 | 5.49 | 5.50 | 5.50 | 6,961,701 |
| 14 may 2024 | 5.55 | 5.56 | 5.52 | 5.52 | 5.52 | 7,278,950 |
| 13 may 2024 | 5.54 | 5.57 | 5.49 | 5.56 | 5.56 | 8,912,142 |
| 10 may 2024 | 5.56 | 5.59 | 5.54 | 5.56 | 5.56 | 8,854,959 |
| 09 may 2024 | 5.50 | 5.58 | 5.49 | 5.57 | 5.57 | 11,922,505 |
| 08 may 2024 | 5.51 | 5.54 | 5.50 | 5.51 | 5.51 | 8,358,284 |
| 07 may 2024 | 5.53 | 5.53 | 5.50 | 5.51 | 5.51 | 9,423,277 |
| 06 may 2024 | 5.46 | 5.54 | 5.45 | 5.53 | 5.53 | 12,201,825 |
| 30 abr 2024 | 5.52 | 5.53 | 5.44 | 5.44 | 5.44 | 15,574,700 |
| 29 abr 2024 | 5.51 | 5.57 | 5.50 | 5.57 | 5.57 | 13,711,855 |
| 26 abr 2024 | 5.50 | 5.56 | 5.48 | 5.53 | 5.53 | 10,590,429 |
| 25 abr 2024 | 5.50 | 5.54 | 5.48 | 5.52 | 5.52 | 10,479,160 |
| 24 abr 2024 | 5.43 | 5.52 | 5.41 | 5.51 | 5.51 | 10,306,300 |
| 23 abr 2024 | 5.48 | 5.51 | 5.43 | 5.44 | 5.44 | 11,574,300 |
| 22 abr 2024 | 5.61 | 5.62 | 5.50 | 5.51 | 5.51 | 14,324,939 |
| 19 abr 2024 | 5.58 | 5.63 | 5.55 | 5.59 | 5.59 | 14,294,212 |
| 18 abr 2024 | 5.64 | 5.67 | 5.57 | 5.57 | 5.57 | 17,202,621 |
| 17 abr 2024 | 5.53 | 5.63 | 5.51 | 5.63 | 5.63 | 19,614,560 |
| 16 abr 2024 | 5.56 | 5.64 | 5.50 | 5.53 | 5.53 | 20,345,747 |
| 15 abr 2024 | 5.53 | 5.63 | 5.52 | 5.59 | 5.59 | 21,387,005 |
| 12 abr 2024 | 5.56 | 5.61 | 5.53 | 5.54 | 5.54 | 17,642,980 |
| 11 abr 2024 | 5.45 | 5.63 | 5.41 | 5.59 | 5.59 | 33,045,831 |
| 10 abr 2024 | 5.42 | 5.48 | 5.39 | 5.44 | 5.44 | 20,420,264 |
| 09 abr 2024 | 5.34 | 5.37 | 5.31 | 5.36 | 5.36 | 5,818,500 |
| 08 abr 2024 | 5.33 | 5.39 | 5.28 | 5.34 | 5.34 | 10,749,479 |
| 03 abr 2024 | 5.28 | 5.33 | 5.26 | 5.33 | 5.33 | 9,904,082 |
| 02 abr 2024 | 5.28 | 5.30 | 5.26 | 5.27 | 5.27 | 5,898,384 |
| 01 abr 2024 | 5.26 | 5.28 | 5.23 | 5.27 | 5.27 | 7,388,880 |
| 29 mar 2024 | 5.13 | 5.27 | 5.12 | 5.23 | 5.23 | 5,316,837 |
| 28 mar 2024 | 5.09 | 5.17 | 5.08 | 5.13 | 5.13 | 6,346,116 |
| 27 mar 2024 | 5.19 | 5.21 | 5.10 | 5.11 | 5.11 | 6,723,717 |
| 26 mar 2024 | 5.22 | 5.23 | 5.13 | 5.19 | 5.19 | 8,963,311 |
| 25 mar 2024 | 5.26 | 5.27 | 5.21 | 5.23 | 5.23 | 7,254,841 |
| 22 mar 2024 | 5.37 | 5.38 | 5.26 | 5.27 | 5.27 | 9,637,360 |
| 21 mar 2024 | 5.41 | 5.42 | 5.36 | 5.37 | 5.37 | 8,275,117 |
| 20 mar 2024 | 5.41 | 5.43 | 5.39 | 5.40 | 5.40 | 10,765,426 |
| 19 mar 2024 | 5.43 | 5.46 | 5.41 | 5.42 | 5.42 | 9,078,085 |
| 18 mar 2024 | 5.37 | 5.43 | 5.37 | 5.43 | 5.43 | 9,330,640 |
| 15 mar 2024 | 5.38 | 5.40 | 5.36 | 5.37 | 5.37 | 6,806,407 |
| 14 mar 2024 | 5.40 | 5.43 | 5.38 | 5.38 | 5.38 | 5,944,084 |
| 13 mar 2024 | 5.45 | 5.46 | 5.39 | 5.40 | 5.40 | 6,902,846 |
| 12 mar 2024 | 5.44 | 5.47 | 5.43 | 5.45 | 5.45 | 6,903,429 |
| 11 mar 2024 | 5.43 | 5.45 | 5.40 | 5.45 | 5.45 | 6,838,112 |
| 08 mar 2024 | 5.43 | 5.45 | 5.39 | 5.41 | 5.41 | 7,379,872 |
| 07 mar 2024 | 5.44 | 5.50 | 5.42 | 5.44 | 5.44 | 9,239,522 |
| 06 mar 2024 | 5.41 | 5.46 | 5.40 | 5.45 | 5.45 | 7,450,595 |
| 05 mar 2024 | 5.43 | 5.45 | 5.39 | 5.41 | 5.41 | 7,056,360 |
| 04 mar 2024 | 5.45 | 5.48 | 5.43 | 5.44 | 5.44 | 7,550,000 |
| 01 mar 2024 | 5.45 | 5.47 | 5.43 | 5.47 | 5.47 | 7,029,255 |
| 29 feb 2024 | 5.38 | 5.45 | 5.37 | 5.45 | 5.45 | 9,481,090 |
| 28 feb 2024 | 5.45 | 5.50 | 5.41 | 5.41 | 5.41 | 15,049,387 |
| 27 feb 2024 | 5.41 | 5.44 | 5.39 | 5.44 | 5.44 | 9,395,562 |
| 26 feb 2024 | 5.42 | 5.43 | 5.37 | 5.40 | 5.40 | 10,896,422 |
| 23 feb 2024 | 5.44 | 5.45 | 5.37 | 5.40 | 5.40 | 11,619,869 |
| 22 feb 2024 | 5.35 | 5.44 | 5.34 | 5.43 | 5.43 | 10,062,136 |
| 21 feb 2024 | 5.32 | 5.43 | 5.31 | 5.37 | 5.37 | 11,038,802 |
| 20 feb 2024 | 5.37 | 5.38 | 5.32 | 5.34 | 5.34 | 8,600,062 |
| 19 feb 2024 | 5.48 | 5.48 | 5.35 | 5.38 | 5.38 | 13,364,734 |
| 08 feb 2024 | 5.38 | 5.49 | 5.36 | 5.38 | 5.38 | 18,794,453 |
| 07 feb 2024 | 5.19 | 5.36 | 5.15 | 5.35 | 5.35 | 19,932,690 |
| 06 feb 2024 | 4.83 | 5.23 | 4.81 | 5.16 | 5.16 | 15,271,510 |
| 05 feb 2024 | 5.04 | 5.04 | 4.72 | 4.90 | 4.90 | 16,865,109 |
| 02 feb 2024 | 5.12 | 5.16 | 4.91 | 5.04 | 5.04 | 10,068,577 |
| 01 feb 2024 | 5.17 | 5.22 | 5.11 | 5.11 | 5.11 | 6,544,148 |
| 31 ene 2024 | 5.24 | 5.29 | 5.17 | 5.19 | 5.19 | 9,130,905 |
| 30 ene 2024 | 5.27 | 5.33 | 5.23 | 5.24 | 5.24 | 7,451,920 |
| 29 ene 2024 | 5.35 | 5.39 | 5.30 | 5.31 | 5.31 | 7,981,380 |
| 26 ene 2024 | 5.31 | 5.33 | 5.28 | 5.31 | 5.31 | 6,423,488 |
| 25 ene 2024 | 5.15 | 5.31 | 5.14 | 5.29 | 5.29 | 10,015,601 |
| 24 ene 2024 | 5.09 | 5.17 | 5.03 | 5.15 | 5.15 | 7,081,199 |
| 23 ene 2024 | 5.01 | 5.13 | 4.96 | 5.08 | 5.08 | 8,284,014 |
| 22 ene 2024 | 5.21 | 5.23 | 4.99 | 5.02 | 5.02 | 8,514,640 |
| 19 ene 2024 | 5.27 | 5.30 | 5.23 | 5.23 | 5.23 | 4,050,622 |
| 18 ene 2024 | 5.35 | 5.37 | 5.17 | 5.28 | 5.28 | 10,836,249 |
| 17 ene 2024 | 5.45 | 5.46 | 5.38 | 5.38 | 5.38 | 4,716,702 |
| 16 ene 2024 | 5.46 | 5.47 | 5.42 | 5.46 | 5.46 | 6,727,954 |
| 15 ene 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 12 ene 2024 | 5.46 | 5.57 | 5.45 | 5.50 | 5.50 | 10,038,201 |
| 11 ene 2024 | 5.44 | 5.48 | 5.43 | 5.47 | 5.47 | 5,748,147 |
| *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.