U.S. markets open in 7 hours 34 minutes
F S&P 500
5,481.75 +5.00 (+0.09%) F Dow Jones
39,162.00 +15.00 (+0.04%) F Nasdaq
19,805.50 +42.25 (+0.21%) E-mini Russell 2000 Index Futur
2,043.90 +4.20 (+0.21%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,377.90 +8.90 (+0.38%)
Tibet Huayu Mining Co., Ltd. (601020.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 01:41PM CST. Mercado abierto.
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 13.29 | 13.46 | 13.00 | 13.12 | 13.12 | 34,461,426 |
| 20 jun 2024 | 13.70 | 13.84 | 13.01 | 13.09 | 13.09 | 79,645,130 |
| 19 jun 2024 | 14.10 | 14.58 | 13.68 | 13.76 | 13.76 | 83,349,117 |
| 18 jun 2024 | 14.28 | 14.68 | 13.73 | 14.45 | 14.45 | 72,303,392 |
| 17 jun 2024 | 14.27 | 14.65 | 14.02 | 14.17 | 14.17 | 75,869,530 |
| 14 jun 2024 | 13.71 | 14.24 | 13.71 | 14.08 | 14.08 | 62,528,963 |
| 13 jun 2024 | 14.65 | 14.80 | 13.66 | 13.85 | 13.85 | 93,028,065 |
| 12 jun 2024 | 14.18 | 14.95 | 14.10 | 14.59 | 14.59 | 91,252,891 |
| 11 jun 2024 | 13.72 | 14.48 | 13.71 | 14.23 | 14.23 | 81,033,432 |
| 07 jun 2024 | 15.41 | 15.45 | 13.78 | 14.06 | 14.06 | 108,712,696 |
| 06 jun 2024 | 14.90 | 15.30 | 14.27 | 15.00 | 15.00 | 114,427,092 |
| 05 jun 2024 | 14.81 | 15.07 | 14.38 | 14.51 | 14.51 | 77,143,128 |
| 04 jun 2024 | 15.24 | 15.65 | 14.81 | 15.25 | 15.25 | 97,301,468 |
| 03 jun 2024 | 16.24 | 16.48 | 15.27 | 15.27 | 15.27 | 108,628,225 |
| 31 may 2024 | 16.71 | 17.46 | 16.16 | 16.97 | 16.97 | 160,509,521 |
| 30 may 2024 | 18.78 | 18.79 | 15.60 | 16.03 | 16.03 | 196,983,667 |
| 29 may 2024 | 16.45 | 17.08 | 16.11 | 17.08 | 17.08 | 58,764,539 |
| 28 may 2024 | 14.82 | 15.53 | 14.82 | 15.53 | 15.53 | 79,778,013 |
| 27 may 2024 | 13.33 | 14.12 | 13.05 | 14.12 | 14.12 | 90,853,741 |
| 24 may 2024 | 12.08 | 13.15 | 12.01 | 12.84 | 12.84 | 100,508,750 |
| 23 may 2024 | 11.61 | 12.20 | 11.49 | 11.95 | 11.95 | 52,750,871 |
| 22 may 2024 | 11.50 | 12.58 | 11.41 | 12.20 | 12.20 | 67,192,092 |
| 21 may 2024 | 11.99 | 12.25 | 11.36 | 11.59 | 11.59 | 62,249,884 |
| 20 may 2024 | 12.10 | 12.33 | 11.55 | 12.21 | 12.21 | 78,611,640 |
| 17 may 2024 | 11.40 | 11.83 | 11.22 | 11.54 | 11.54 | 62,667,329 |
| 16 may 2024 | 11.20 | 11.45 | 11.05 | 11.20 | 11.20 | 43,221,412 |
| 15 may 2024 | 11.05 | 11.46 | 10.91 | 11.00 | 11.00 | 45,653,500 |
| 14 may 2024 | 11.61 | 11.72 | 10.99 | 11.10 | 11.10 | 61,587,669 |
| 13 may 2024 | 11.26 | 11.88 | 11.24 | 11.57 | 11.57 | 75,258,496 |
| 10 may 2024 | 11.36 | 11.49 | 10.58 | 11.00 | 11.00 | 66,938,070 |
| 09 may 2024 | 11.01 | 11.21 | 10.90 | 11.06 | 11.06 | 55,009,518 |
| 08 may 2024 | 10.74 | 11.55 | 10.64 | 11.16 | 11.16 | 76,621,582 |
| 07 may 2024 | 10.66 | 11.25 | 10.50 | 10.83 | 10.83 | 73,968,716 |
| 06 may 2024 | 9.92 | 10.75 | 9.84 | 10.44 | 10.44 | 61,767,364 |
| 30 abr 2024 | 9.85 | 10.39 | 9.73 | 9.78 | 9.78 | 48,632,425 |
| 29 abr 2024 | 9.63 | 9.83 | 9.41 | 9.77 | 9.77 | 40,206,273 |
| 26 abr 2024 | 9.30 | 9.65 | 9.17 | 9.58 | 9.58 | 44,826,005 |
| 25 abr 2024 | 9.06 | 9.50 | 8.96 | 9.32 | 9.32 | 47,752,479 |
| 24 abr 2024 | 8.27 | 9.06 | 8.23 | 9.06 | 9.06 | 34,698,467 |
| 23 abr 2024 | 8.38 | 8.40 | 8.15 | 8.24 | 8.24 | 27,316,210 |
| 22 abr 2024 | 8.74 | 9.12 | 8.60 | 8.61 | 8.61 | 37,138,863 |
| 19 abr 2024 | 8.64 | 9.15 | 8.64 | 8.79 | 8.79 | 38,914,528 |
| 18 abr 2024 | 8.26 | 8.66 | 8.11 | 8.56 | 8.56 | 32,299,970 |
| 17 abr 2024 | 8.09 | 8.41 | 8.07 | 8.32 | 8.32 | 30,895,083 |
| 16 abr 2024 | 8.50 | 8.63 | 7.88 | 7.92 | 7.92 | 54,400,936 |
| 15 abr 2024 | 9.27 | 9.27 | 8.72 | 8.72 | 8.72 | 52,013,465 |
| 12 abr 2024 | 9.47 | 9.69 | 9.24 | 9.69 | 9.69 | 56,031,087 |
| 11 abr 2024 | 9.00 | 9.55 | 8.90 | 9.23 | 9.23 | 40,391,525 |
| 10 abr 2024 | 9.29 | 9.43 | 8.99 | 9.15 | 9.15 | 33,643,431 |
| 09 abr 2024 | 9.39 | 9.46 | 9.05 | 9.25 | 9.25 | 42,821,542 |
| 08 abr 2024 | 9.51 | 9.79 | 9.25 | 9.32 | 9.32 | 53,366,450 |
| 03 abr 2024 | 9.31 | 9.65 | 9.14 | 9.33 | 9.33 | 48,290,230 |
| 02 abr 2024 | 8.86 | 9.26 | 8.82 | 9.14 | 9.14 | 33,745,098 |
| 01 abr 2024 | 8.99 | 9.12 | 8.76 | 8.89 | 8.89 | 27,368,659 |
| 29 mar 2024 | 8.38 | 8.57 | 8.36 | 8.75 | 8.75 | 13,830,937 |
| 28 mar 2024 | 8.04 | 8.30 | 8.03 | 8.22 | 8.22 | 14,711,098 |
| 27 mar 2024 | 8.30 | 8.35 | 8.06 | 8.06 | 8.06 | 11,927,560 |
| 26 mar 2024 | 8.30 | 8.47 | 8.12 | 8.30 | 8.30 | 14,793,440 |
| 25 mar 2024 | 8.39 | 8.61 | 8.36 | 8.39 | 8.39 | 18,201,983 |
| 22 mar 2024 | 8.66 | 8.71 | 8.33 | 8.42 | 8.42 | 20,095,009 |
| 21 mar 2024 | 8.84 | 8.89 | 8.66 | 8.72 | 8.72 | 19,005,770 |
| 20 mar 2024 | 8.58 | 8.69 | 8.52 | 8.62 | 8.62 | 13,934,960 |
| 19 mar 2024 | 8.61 | 8.89 | 8.58 | 8.63 | 8.63 | 19,799,347 |
| 18 mar 2024 | 8.59 | 8.71 | 8.48 | 8.66 | 8.66 | 21,647,386 |
| 15 mar 2024 | 8.18 | 8.58 | 8.16 | 8.57 | 8.57 | 25,988,870 |
| 14 mar 2024 | 8.30 | 8.50 | 8.19 | 8.27 | 8.27 | 22,945,560 |
| 13 mar 2024 | 8.15 | 8.33 | 8.11 | 8.23 | 8.23 | 14,102,369 |
| 12 mar 2024 | 8.44 | 8.45 | 8.16 | 8.20 | 8.20 | 18,850,880 |
| 11 mar 2024 | 8.30 | 8.41 | 8.18 | 8.39 | 8.39 | 21,884,015 |
| 08 mar 2024 | 8.26 | 8.34 | 8.03 | 8.21 | 8.21 | 23,609,520 |
| 07 mar 2024 | 7.83 | 8.49 | 7.82 | 8.18 | 8.18 | 43,313,908 |
| 06 mar 2024 | 7.83 | 7.91 | 7.70 | 7.77 | 7.77 | 14,937,555 |
| 05 mar 2024 | 7.99 | 8.12 | 7.77 | 7.85 | 7.85 | 23,871,668 |
| 04 mar 2024 | 8.00 | 8.10 | 7.86 | 7.95 | 7.95 | 16,729,740 |
| 01 mar 2024 | 7.90 | 8.02 | 7.69 | 7.92 | 7.92 | 17,553,733 |
| 29 feb 2024 | 7.59 | 7.91 | 7.57 | 7.87 | 7.87 | 17,783,595 |
| 28 feb 2024 | 8.00 | 8.25 | 7.55 | 7.56 | 7.56 | 27,248,195 |
| 27 feb 2024 | 7.83 | 8.03 | 7.81 | 8.00 | 8.00 | 17,457,949 |
| 26 feb 2024 | 7.86 | 8.04 | 7.84 | 7.90 | 7.90 | 17,783,015 |
| 23 feb 2024 | 7.68 | 7.88 | 7.64 | 7.87 | 7.87 | 16,295,075 |
| 22 feb 2024 | 7.50 | 7.74 | 7.50 | 7.70 | 7.70 | 13,144,260 |
| 21 feb 2024 | 7.47 | 7.85 | 7.45 | 7.58 | 7.58 | 20,721,781 |
| 20 feb 2024 | 7.45 | 7.60 | 7.26 | 7.56 | 7.56 | 15,844,218 |
| 19 feb 2024 | 7.36 | 7.54 | 7.22 | 7.48 | 7.48 | 22,853,714 |
| 08 feb 2024 | 6.79 | 7.36 | 6.69 | 7.29 | 7.29 | 28,665,683 |
| 07 feb 2024 | 6.68 | 6.97 | 6.53 | 6.70 | 6.70 | 24,525,038 |
| 06 feb 2024 | 6.20 | 7.02 | 6.03 | 6.71 | 6.71 | 35,511,928 |
| 05 feb 2024 | 7.35 | 7.35 | 6.64 | 6.64 | 6.64 | 29,306,244 |
| 02 feb 2024 | 7.70 | 7.89 | 7.03 | 7.38 | 7.38 | 24,453,538 |
| 01 feb 2024 | 7.63 | 7.92 | 7.43 | 7.68 | 7.68 | 25,159,175 |
| 31 ene 2024 | 8.28 | 8.30 | 7.83 | 7.83 | 7.83 | 40,754,727 |
| 30 ene 2024 | 8.95 | 9.07 | 8.64 | 8.70 | 8.70 | 19,429,563 |
| 29 ene 2024 | 9.47 | 9.48 | 8.98 | 9.01 | 9.01 | 20,486,900 |
| 26 ene 2024 | 9.27 | 9.58 | 9.22 | 9.49 | 9.49 | 26,341,532 |
| 25 ene 2024 | 9.26 | 9.52 | 9.23 | 9.36 | 9.36 | 23,950,327 |
| 24 ene 2024 | 9.15 | 9.35 | 8.99 | 9.26 | 9.26 | 31,236,579 |
| 23 ene 2024 | 8.58 | 9.34 | 8.33 | 9.26 | 9.26 | 44,647,973 |
| 22 ene 2024 | 9.08 | 9.38 | 8.39 | 8.49 | 8.49 | 32,013,979 |
| 19 ene 2024 | 9.08 | 9.10 | 8.78 | 8.82 | 8.82 | 18,947,100 |
| 18 ene 2024 | 9.38 | 9.45 | 8.80 | 9.16 | 9.16 | 30,056,320 |
| *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.