Jiangsu Phoenix Publishing & Media Corporation Limited (601928.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 | 11.18 | 11.45 | 11.18 | 11.33 | 11.33 | 11,410,100 |
| 20 jun 2024 | 11.09 | 11.34 | 11.04 | 11.28 | 11.28 | 12,763,410 |
| 19 jun 2024 | 11.22 | 11.25 | 11.08 | 11.09 | 11.09 | 8,022,722 |
| 18 jun 2024 | 11.40 | 11.46 | 11.14 | 11.20 | 11.20 | 12,394,745 |
| 17 jun 2024 | 11.59 | 11.73 | 11.25 | 11.40 | 11.40 | 14,675,354 |
| 14 jun 2024 | 11.54 | 11.70 | 11.36 | 11.48 | 11.48 | 16,104,897 |
| 13 jun 2024 | 11.33 | 11.63 | 11.14 | 11.54 | 11.54 | 18,560,302 |
| 12 jun 2024 | 10.81 | 11.46 | 10.75 | 11.40 | 11.40 | 18,686,300 |
| 11 jun 2024 | 11.20 | 11.23 | 10.81 | 10.82 | 10.82 | 14,454,950 |
| 07 jun 2024 | 11.18 | 11.33 | 11.01 | 11.27 | 11.27 | 11,987,900 |
| 06 jun 2024 | 11.04 | 11.23 | 10.95 | 11.13 | 11.13 | 9,879,300 |
| 05 jun 2024 | 11.23 | 11.40 | 10.99 | 11.06 | 11.06 | 12,058,451 |
| 04 jun 2024 | 10.91 | 11.34 | 10.84 | 11.27 | 11.27 | 13,868,320 |
| 03 jun 2024 | 10.79 | 11.06 | 10.67 | 10.94 | 10.94 | 10,613,155 |
| 31 may 2024 | 10.78 | 10.94 | 10.73 | 10.73 | 10.73 | 10,338,810 |
| 30 may 2024 | 10.98 | 11.07 | 10.76 | 10.80 | 10.80 | 8,634,599 |
| 29 may 2024 | 10.99 | 11.20 | 10.95 | 11.00 | 11.00 | 8,583,315 |
| 28 may 2024 | 11.26 | 11.33 | 11.08 | 11.12 | 11.12 | 12,180,151 |
| 27 may 2024 | 10.97 | 11.40 | 10.88 | 11.36 | 11.36 | 15,729,026 |
| 24 may 2024 | 10.95 | 11.18 | 10.92 | 10.97 | 10.97 | 7,969,996 |
| 23 may 2024 | 11.23 | 11.34 | 10.97 | 11.05 | 11.05 | 10,995,573 |
| 22 may 2024 | 11.37 | 11.47 | 11.23 | 11.28 | 11.28 | 8,747,227 |
| 21 may 2024 | 11.28 | 11.68 | 11.14 | 11.40 | 11.40 | 16,951,354 |
| 20 may 2024 | 10.82 | 11.38 | 10.63 | 11.30 | 11.30 | 25,810,884 |
| 17 may 2024 | 10.92 | 11.11 | 10.68 | 10.82 | 10.82 | 13,423,389 |
| 16 may 2024 | 10.84 | 11.10 | 10.84 | 10.96 | 10.96 | 18,135,885 |
| 15 may 2024 | 10.72 | 11.08 | 10.49 | 10.84 | 10.84 | 24,338,084 |
| 14 may 2024 | 10.39 | 10.82 | 10.31 | 10.76 | 10.76 | 23,961,611 |
| 13 may 2024 | 10.41 | 10.43 | 10.21 | 10.39 | 10.39 | 19,093,888 |
| 10 may 2024 | 10.56 | 10.62 | 10.32 | 10.47 | 10.47 | 15,699,800 |
| 09 may 2024 | 10.40 | 10.58 | 10.33 | 10.55 | 10.55 | 13,672,477 |
| 08 may 2024 | 10.47 | 10.50 | 10.21 | 10.44 | 10.44 | 16,906,467 |
| 07 may 2024 | 10.28 | 10.53 | 10.24 | 10.47 | 10.47 | 21,061,795 |
| 06 may 2024 | 10.25 | 10.50 | 10.23 | 10.30 | 10.30 | 29,497,915 |
| 30 abr 2024 | 10.11 | 10.29 | 9.82 | 10.20 | 10.20 | 32,331,040 |
| 29 abr 2024 | 10.08 | 10.29 | 10.06 | 10.18 | 10.18 | 28,095,314 |
| 26 abr 2024 | 10.09 | 10.23 | 10.03 | 10.13 | 10.13 | 24,301,915 |
| 25 abr 2024 | 10.16 | 10.29 | 10.06 | 10.14 | 10.14 | 15,413,785 |
| 24 abr 2024 | 10.42 | 10.49 | 9.95 | 10.30 | 10.30 | 25,645,193 |
| 23 abr 2024 | 10.87 | 11.04 | 10.45 | 10.50 | 10.50 | 22,719,106 |
| 22 abr 2024 | 11.15 | 11.27 | 10.77 | 10.80 | 10.80 | 23,051,894 |
| 19 abr 2024 | 11.09 | 11.44 | 11.06 | 11.22 | 11.22 | 16,238,867 |
| 18 abr 2024 | 11.27 | 11.42 | 11.16 | 11.26 | 11.26 | 18,428,652 |
| 17 abr 2024 | 11.15 | 11.34 | 11.11 | 11.31 | 11.31 | 23,222,514 |
| 16 abr 2024 | 11.18 | 11.54 | 10.99 | 11.11 | 11.11 | 23,997,891 |
| 15 abr 2024 | 10.88 | 11.37 | 10.88 | 11.21 | 11.21 | 23,658,677 |
| 12 abr 2024 | 10.90 | 11.15 | 10.85 | 10.94 | 10.94 | 16,327,441 |
| 11 abr 2024 | 10.62 | 11.04 | 10.60 | 10.98 | 10.98 | 20,957,974 |
| 10 abr 2024 | 10.79 | 10.89 | 10.56 | 10.68 | 10.68 | 13,078,327 |
| 09 abr 2024 | 10.97 | 11.06 | 10.76 | 10.84 | 10.84 | 12,041,490 |
| 08 abr 2024 | 11.02 | 11.11 | 10.87 | 11.03 | 11.03 | 12,773,965 |
| 03 abr 2024 | 10.95 | 11.04 | 10.73 | 11.03 | 11.03 | 12,729,744 |
| 02 abr 2024 | 11.19 | 11.24 | 10.88 | 11.00 | 11.00 | 15,494,417 |
| 01 abr 2024 | 11.03 | 11.27 | 10.96 | 11.26 | 11.26 | 13,529,787 |
| 29 mar 2024 | 11.05 | 11.05 | 10.84 | 10.97 | 10.97 | 8,166,637 |
| 28 mar 2024 | 10.85 | 11.19 | 10.79 | 11.06 | 11.06 | 13,971,450 |
| 27 mar 2024 | 10.98 | 11.15 | 10.69 | 10.85 | 10.85 | 20,945,586 |
| 26 mar 2024 | 11.04 | 11.21 | 10.95 | 11.02 | 11.02 | 15,479,657 |
| 25 mar 2024 | 11.34 | 11.47 | 11.04 | 11.06 | 11.06 | 29,762,191 |
| 22 mar 2024 | 11.15 | 11.39 | 11.09 | 11.27 | 11.27 | 26,716,300 |
| 21 mar 2024 | 11.29 | 11.50 | 11.20 | 11.22 | 11.22 | 21,307,800 |
| 20 mar 2024 | 11.05 | 11.32 | 11.05 | 11.24 | 11.24 | 20,501,124 |
| 19 mar 2024 | 11.26 | 11.42 | 11.11 | 11.13 | 11.13 | 18,507,123 |
| 18 mar 2024 | 11.20 | 11.35 | 11.04 | 11.26 | 11.26 | 19,341,144 |
| 15 mar 2024 | 11.19 | 11.32 | 11.01 | 11.20 | 11.20 | 14,949,650 |
| 14 mar 2024 | 11.51 | 11.52 | 11.13 | 11.25 | 11.25 | 20,479,748 |
| 13 mar 2024 | 11.72 | 11.80 | 11.32 | 11.59 | 11.59 | 26,967,523 |
| 12 mar 2024 | 11.72 | 12.22 | 11.59 | 11.70 | 11.70 | 33,062,083 |
| 11 mar 2024 | 11.68 | 11.95 | 11.42 | 11.83 | 11.83 | 43,077,130 |
| 08 mar 2024 | 10.93 | 11.73 | 10.93 | 11.68 | 11.68 | 40,190,890 |
| 07 mar 2024 | 11.19 | 11.30 | 10.86 | 11.00 | 11.00 | 46,557,886 |
| 06 mar 2024 | 10.41 | 10.81 | 10.36 | 10.69 | 10.69 | 35,078,417 |
| 05 mar 2024 | 10.11 | 10.50 | 10.03 | 10.41 | 10.41 | 32,693,931 |
| 04 mar 2024 | 10.22 | 10.32 | 9.97 | 10.13 | 10.13 | 40,146,392 |
| 01 mar 2024 | 10.36 | 10.47 | 10.19 | 10.25 | 10.25 | 28,279,897 |
| 29 feb 2024 | 10.04 | 10.48 | 10.00 | 10.41 | 10.41 | 25,141,017 |
| 28 feb 2024 | 10.23 | 10.40 | 10.09 | 10.14 | 10.14 | 27,249,867 |
| 27 feb 2024 | 9.96 | 10.29 | 9.94 | 10.27 | 10.27 | 23,398,105 |
| 26 feb 2024 | 10.07 | 10.13 | 9.92 | 9.99 | 9.99 | 23,663,158 |
| 23 feb 2024 | 10.25 | 10.35 | 9.88 | 10.13 | 10.13 | 36,113,235 |
| 22 feb 2024 | 10.17 | 10.45 | 10.12 | 10.25 | 10.25 | 20,549,026 |
| 21 feb 2024 | 10.22 | 10.45 | 10.10 | 10.23 | 10.23 | 23,553,989 |
| 20 feb 2024 | 10.20 | 10.56 | 10.10 | 10.35 | 10.35 | 28,855,622 |
| 19 feb 2024 | 10.45 | 10.54 | 10.13 | 10.32 | 10.32 | 33,190,749 |
| 08 feb 2024 | 10.75 | 11.15 | 10.00 | 10.30 | 10.30 | 36,191,096 |
| 07 feb 2024 | 10.29 | 10.80 | 10.16 | 10.78 | 10.78 | 30,186,397 |
| 06 feb 2024 | 9.76 | 10.47 | 9.49 | 10.39 | 10.39 | 30,105,159 |
| 05 feb 2024 | 9.57 | 10.30 | 9.41 | 9.97 | 9.97 | 39,614,063 |
| 02 feb 2024 | 9.45 | 9.99 | 9.38 | 9.63 | 9.63 | 28,684,642 |
| 01 feb 2024 | 9.59 | 9.63 | 9.28 | 9.54 | 9.54 | 22,911,571 |
| 31 ene 2024 | 9.22 | 10.07 | 9.20 | 9.70 | 9.70 | 39,685,642 |
| 30 ene 2024 | 9.46 | 9.52 | 9.25 | 9.30 | 9.30 | 15,674,236 |
| 29 ene 2024 | 9.50 | 9.67 | 9.32 | 9.50 | 9.50 | 23,769,015 |
| 26 ene 2024 | 9.39 | 9.58 | 9.25 | 9.49 | 9.49 | 20,329,665 |
| 25 ene 2024 | 8.98 | 9.53 | 8.88 | 9.42 | 9.42 | 29,130,415 |
| 24 ene 2024 | 8.78 | 9.04 | 8.65 | 8.98 | 8.98 | 19,900,089 |
| 23 ene 2024 | 8.50 | 8.81 | 8.48 | 8.75 | 8.75 | 16,258,575 |
| 22 ene 2024 | 8.94 | 9.10 | 8.44 | 8.50 | 8.50 | 19,288,112 |
| 19 ene 2024 | 8.91 | 9.18 | 8.91 | 9.00 | 9.00 | 15,627,836 |
| 18 ene 2024 | 8.83 | 8.96 | 8.67 | 8.93 | 8.93 | 13,224,929 |
| *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.