U.S. markets open in 7 hours 39 minutes
F S&P 500
5,206.00 -6.75 (-0.13%) F Dow Jones
39,160.00 -35.00 (-0.09%) F Nasdaq
18,149.50 -37.00 (-0.20%) E-mini Russell 2000 Index Futur
2,059.20 -5.60 (-0.27%) Petróleo
79.39 +0.40 (+0.51%) Oro
2,325.80 +3.50 (+0.15%)
Sailun Group Co., Ltd. (601058.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
A partir del 01:36PM CST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 16.18 | 17.00 | 16.04 | 16.96 | 16.96 | 35,406,039 |
| 08 may 2024 | 16.11 | 16.48 | 15.91 | 16.16 | 16.16 | 33,454,606 |
| 07 may 2024 | 16.00 | 16.18 | 15.88 | 16.09 | 16.09 | 37,558,568 |
| 06 may 2024 | 16.56 | 16.59 | 15.68 | 15.87 | 15.87 | 76,902,426 |
| 30 abr 2024 | 15.78 | 16.70 | 15.75 | 16.60 | 16.60 | 55,080,767 |
| 29 abr 2024 | 16.85 | 16.88 | 15.51 | 15.81 | 15.81 | 76,119,382 |
| 26 abr 2024 | 16.75 | 16.77 | 16.39 | 16.50 | 16.50 | 37,787,860 |
| 25 abr 2024 | 16.79 | 16.96 | 16.37 | 16.48 | 16.48 | 24,789,966 |
| 24 abr 2024 | 16.30 | 16.89 | 16.25 | 16.85 | 16.85 | 50,455,780 |
| 23 abr 2024 | 17.05 | 17.22 | 16.05 | 16.12 | 16.12 | 69,680,803 |
| 22 abr 2024 | 17.07 | 17.43 | 16.97 | 17.22 | 17.22 | 30,472,990 |
| 19 abr 2024 | 16.90 | 17.75 | 16.90 | 17.06 | 17.06 | 55,449,659 |
| 18 abr 2024 | 16.38 | 17.14 | 16.28 | 16.78 | 16.78 | 42,435,761 |
| 17 abr 2024 | 16.10 | 16.41 | 16.02 | 16.40 | 16.40 | 35,906,499 |
| 16 abr 2024 | 16.00 | 16.60 | 15.98 | 16.17 | 16.17 | 37,149,627 |
| 15 abr 2024 | 15.70 | 16.21 | 15.70 | 16.15 | 16.15 | 26,549,347 |
| 12 abr 2024 | 15.48 | 15.96 | 15.39 | 15.80 | 15.80 | 24,267,361 |
| 11 abr 2024 | 14.66 | 15.75 | 14.66 | 15.48 | 15.48 | 34,234,238 |
| 10 abr 2024 | 14.96 | 15.00 | 14.66 | 14.95 | 14.95 | 27,321,344 |
| 09 abr 2024 | 14.89 | 15.01 | 14.83 | 14.95 | 14.95 | 13,600,200 |
| 08 abr 2024 | 14.99 | 15.20 | 14.78 | 14.90 | 14.90 | 30,421,549 |
| 03 abr 2024 | 15.12 | 15.27 | 14.95 | 15.21 | 15.21 | 18,946,356 |
| 02 abr 2024 | 15.25 | 15.36 | 14.92 | 15.10 | 15.10 | 28,940,691 |
| 01 abr 2024 | 14.77 | 15.34 | 14.67 | 15.25 | 15.25 | 32,482,943 |
| 29 mar 2024 | 14.59 | 14.80 | 14.41 | 14.68 | 14.68 | 12,599,045 |
| 28 mar 2024 | 14.20 | 14.69 | 14.20 | 14.57 | 14.57 | 28,736,700 |
| 27 mar 2024 | 14.24 | 14.46 | 14.18 | 14.28 | 14.28 | 20,549,868 |
| 26 mar 2024 | 14.12 | 14.28 | 14.01 | 14.24 | 14.24 | 19,836,190 |
| 25 mar 2024 | 14.03 | 14.35 | 13.93 | 14.05 | 14.05 | 23,202,890 |
| 22 mar 2024 | 13.98 | 14.18 | 13.76 | 14.07 | 14.07 | 21,557,370 |
| 21 mar 2024 | 13.93 | 14.04 | 13.78 | 13.84 | 13.84 | 19,843,926 |
| 20 mar 2024 | 13.50 | 13.97 | 13.49 | 13.93 | 13.93 | 38,499,495 |
| 19 mar 2024 | 13.55 | 13.65 | 13.40 | 13.46 | 13.46 | 35,682,762 |
| 18 mar 2024 | 14.05 | 14.18 | 13.52 | 13.63 | 13.63 | 43,478,942 |
| 15 mar 2024 | 13.96 | 14.10 | 13.82 | 14.10 | 14.10 | 20,224,470 |
| 14 mar 2024 | 14.33 | 14.36 | 13.87 | 14.01 | 14.01 | 33,509,578 |
| 13 mar 2024 | 14.21 | 14.40 | 14.00 | 14.27 | 14.27 | 28,088,378 |
| 12 mar 2024 | 14.43 | 14.51 | 14.16 | 14.32 | 14.32 | 22,735,845 |
| 11 mar 2024 | 14.48 | 14.54 | 14.12 | 14.31 | 14.31 | 24,117,133 |
| 08 mar 2024 | 14.30 | 14.54 | 14.27 | 14.51 | 14.51 | 17,960,072 |
| 07 mar 2024 | 14.40 | 14.50 | 14.26 | 14.26 | 14.26 | 15,094,557 |
| 06 mar 2024 | 14.46 | 14.70 | 14.37 | 14.47 | 14.47 | 21,393,053 |
| 05 mar 2024 | 14.41 | 14.50 | 14.15 | 14.42 | 14.42 | 26,387,103 |
| 04 mar 2024 | 14.25 | 14.54 | 14.19 | 14.50 | 14.50 | 22,705,791 |
| 01 mar 2024 | 14.42 | 14.56 | 14.26 | 14.35 | 14.35 | 26,598,112 |
| 29 feb 2024 | 13.71 | 14.40 | 13.71 | 14.40 | 14.40 | 34,429,888 |
| 28 feb 2024 | 14.21 | 14.30 | 13.80 | 13.96 | 13.96 | 39,807,821 |
| 27 feb 2024 | 13.59 | 14.38 | 13.58 | 14.31 | 14.31 | 39,824,579 |
| 26 feb 2024 | 13.55 | 14.11 | 13.41 | 13.82 | 13.82 | 40,935,179 |
| 23 feb 2024 | 13.60 | 13.63 | 13.30 | 13.57 | 13.57 | 28,716,504 |
| 22 feb 2024 | 13.52 | 13.64 | 13.41 | 13.56 | 13.56 | 24,729,224 |
| 21 feb 2024 | 13.17 | 13.94 | 13.14 | 13.61 | 13.61 | 47,663,181 |
| 20 feb 2024 | 13.23 | 13.32 | 12.93 | 13.19 | 13.19 | 40,661,539 |
| 19 feb 2024 | 13.39 | 13.39 | 13.07 | 13.30 | 13.30 | 56,909,855 |
| 08 feb 2024 | 13.88 | 14.36 | 13.17 | 13.45 | 13.45 | 89,002,712 |
| 07 feb 2024 | 12.86 | 13.75 | 12.84 | 13.75 | 13.75 | 71,006,466 |
| 06 feb 2024 | 12.02 | 12.92 | 12.01 | 12.92 | 12.92 | 58,633,214 |
| 05 feb 2024 | 12.00 | 12.36 | 11.54 | 12.19 | 12.19 | 63,004,259 |
| 02 feb 2024 | 12.20 | 12.28 | 11.74 | 12.05 | 12.05 | 39,920,217 |
| 01 feb 2024 | 12.08 | 12.42 | 12.01 | 12.18 | 12.18 | 43,091,768 |
| 31 ene 2024 | 11.81 | 12.22 | 11.75 | 12.08 | 12.08 | 52,699,589 |
| 30 ene 2024 | 11.55 | 12.15 | 11.55 | 11.88 | 11.88 | 67,592,808 |
| 29 ene 2024 | 11.25 | 11.53 | 11.19 | 11.32 | 11.32 | 39,441,996 |
| 26 ene 2024 | 11.26 | 11.39 | 11.06 | 11.23 | 11.23 | 37,321,306 |
| 25 ene 2024 | 11.45 | 11.49 | 10.99 | 11.33 | 11.33 | 51,380,001 |
| 24 ene 2024 | 11.55 | 11.60 | 11.44 | 11.60 | 11.60 | 25,536,733 |
| 23 ene 2024 | 11.22 | 11.59 | 11.14 | 11.53 | 11.53 | 29,646,275 |
| 22 ene 2024 | 11.70 | 11.75 | 11.15 | 11.22 | 11.22 | 27,770,062 |
| 19 ene 2024 | 12.03 | 12.04 | 11.61 | 11.69 | 11.69 | 28,062,079 |
| 18 ene 2024 | 11.99 | 12.06 | 11.82 | 12.05 | 12.05 | 22,889,767 |
| 17 ene 2024 | 12.18 | 12.24 | 12.00 | 12.00 | 12.00 | 22,333,300 |
| 16 ene 2024 | 12.25 | 12.29 | 12.05 | 12.20 | 12.20 | 25,296,501 |
| 15 ene 2024 | 12.12 | 12.20 | 12.01 | 12.09 | 12.09 | 14,207,756 |
| 12 ene 2024 | 12.11 | 12.25 | 12.01 | 12.12 | 12.12 | 19,534,249 |
| 11 ene 2024 | 11.56 | 12.18 | 11.56 | 12.04 | 12.04 | 37,873,846 |
| 10 ene 2024 | 11.71 | 11.75 | 11.60 | 11.63 | 11.63 | 14,026,263 |
| 09 ene 2024 | 11.52 | 11.77 | 11.47 | 11.72 | 11.72 | 18,291,687 |
| 08 ene 2024 | 11.55 | 11.68 | 11.47 | 11.48 | 11.48 | 14,811,643 |
| 05 ene 2024 | 11.51 | 11.69 | 11.47 | 11.60 | 11.60 | 15,441,168 |
| 04 ene 2024 | 11.58 | 11.61 | 11.35 | 11.51 | 11.51 | 17,307,787 |
| 03 ene 2024 | 11.76 | 11.77 | 11.56 | 11.57 | 11.57 | 15,466,589 |
| 02 ene 2024 | 11.74 | 11.86 | 11.65 | 11.75 | 11.75 | 17,086,069 |
| 29 dic 2023 | 11.65 | 11.85 | 11.57 | 11.75 | 11.75 | 17,762,276 |
| 28 dic 2023 | 11.50 | 11.66 | 11.44 | 11.62 | 11.62 | 17,739,310 |
| 27 dic 2023 | 11.61 | 11.61 | 11.42 | 11.53 | 11.53 | 9,315,496 |
| 26 dic 2023 | 11.52 | 11.68 | 11.49 | 11.50 | 11.50 | 13,161,194 |
| 25 dic 2023 | 11.49 | 11.54 | 11.40 | 11.52 | 11.52 | 12,895,479 |
| 22 dic 2023 | 11.20 | 11.52 | 11.10 | 11.43 | 11.43 | 22,612,062 |
| 21 dic 2023 | 11.10 | 11.26 | 11.04 | 11.17 | 11.17 | 14,084,798 |
| 20 dic 2023 | 11.26 | 11.26 | 11.04 | 11.12 | 11.12 | 16,272,105 |
| 19 dic 2023 | 11.29 | 11.29 | 11.13 | 11.24 | 11.24 | 10,414,316 |
| 18 dic 2023 | 11.28 | 11.35 | 11.18 | 11.23 | 11.23 | 21,318,900 |
| 15 dic 2023 | 11.45 | 11.52 | 11.28 | 11.30 | 11.30 | 16,530,270 |
| 14 dic 2023 | 11.43 | 11.53 | 11.37 | 11.45 | 11.45 | 12,300,011 |
| 13 dic 2023 | 11.38 | 11.56 | 11.33 | 11.39 | 11.39 | 12,284,016 |
| 12 dic 2023 | 11.30 | 11.44 | 11.25 | 11.39 | 11.39 | 11,010,706 |
| 11 dic 2023 | 10.95 | 11.37 | 10.91 | 11.31 | 11.31 | 22,178,300 |
| 08 dic 2023 | 11.15 | 11.15 | 10.93 | 10.96 | 10.96 | 14,332,886 |
| 07 dic 2023 | 10.80 | 11.18 | 10.79 | 11.14 | 11.14 | 20,532,922 |
| 06 dic 2023 | 10.80 | 10.94 | 10.75 | 10.89 | 10.89 | 17,927,945 |
| *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.