U.S. markets open in 5 hours 48 minutes
F S&P 500
5,547.25 +10.25 (+0.19%) F Dow Jones
39,529.00 +3.00 (+0.01%) F Nasdaq
20,043.00 +70.75 (+0.35%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
81.25 +0.42 (+0.52%) Oro
2,325.40 -5.40 (-0.23%)
Shanghai Ziyan Foods Co., Ltd. (603057.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 15.46 | 15.98 | 15.39 | 15.93 | 15.93 | 848,896 |
| 25 jun 2024 | 15.07 | 15.65 | 15.07 | 15.46 | 15.46 | 1,074,326 |
| 24 jun 2024 | 15.58 | 15.59 | 15.03 | 15.08 | 15.08 | 1,413,866 |
| 21 jun 2024 | 16.04 | 16.10 | 15.80 | 15.84 | 15.84 | 912,000 |
| 20 jun 2024 | 16.34 | 16.42 | 15.98 | 16.04 | 16.04 | 857,264 |
| 19 jun 2024 | 16.67 | 16.67 | 16.30 | 16.33 | 16.33 | 755,200 |
| 18 jun 2024 | 16.67 | 16.99 | 16.56 | 16.59 | 16.59 | 916,600 |
| 17 jun 2024 | 16.50 | 16.78 | 16.48 | 16.64 | 16.64 | 559,300 |
| 14 jun 2024 | 16.68 | 16.82 | 16.36 | 16.67 | 16.67 | 1,023,949 |
| 13 jun 2024 | 17.22 | 17.22 | 16.67 | 16.75 | 16.75 | 608,294 |
| 12 jun 2024 | 16.97 | 17.26 | 16.96 | 16.98 | 16.98 | 609,494 |
| 11 jun 2024 | 16.51 | 17.13 | 16.51 | 17.04 | 17.04 | 1,042,784 |
| 07 jun 2024 | 16.77 | 17.10 | 16.73 | 17.02 | 17.02 | 705,700 |
| 06 jun 2024 | 17.42 | 17.57 | 16.65 | 16.77 | 16.77 | 1,588,700 |
| 05 jun 2024 | 17.99 | 17.99 | 17.39 | 17.41 | 17.41 | 1,084,526 |
| 04 jun 2024 | 17.79 | 17.98 | 17.67 | 17.96 | 17.96 | 782,698 |
| 03 jun 2024 | 17.68 | 17.92 | 17.63 | 17.75 | 17.75 | 1,173,047 |
| 31 may 2024 | 17.74 | 17.99 | 17.64 | 17.77 | 17.77 | 863,971 |
| 30 may 2024 | 18.00 | 18.18 | 17.75 | 17.82 | 17.82 | 1,295,800 |
| 29 may 2024 | 18.10 | 18.23 | 17.98 | 18.10 | 18.10 | 798,243 |
| 28 may 2024 | 18.33 | 18.43 | 18.04 | 18.10 | 18.10 | 862,500 |
| 27 may 2024 | 18.26 | 18.48 | 18.11 | 18.36 | 18.36 | 785,000 |
| 24 may 2024 | 18.95 | 18.95 | 18.21 | 18.26 | 18.26 | 1,549,000 |
| 24 may 2024 | 0.8 Dividendo | |||||
| 23 may 2024 | 20.19 | 20.19 | 19.43 | 19.59 | 18.79 | 1,528,300 |
| 22 may 2024 | 20.09 | 20.20 | 19.86 | 20.10 | 19.28 | 1,216,900 |
| 21 may 2024 | 20.08 | 20.40 | 19.81 | 20.00 | 19.18 | 1,350,071 |
| 20 may 2024 | 19.76 | 20.12 | 19.69 | 20.04 | 19.22 | 1,794,800 |
| 17 may 2024 | 19.43 | 19.84 | 19.26 | 19.64 | 18.84 | 1,168,400 |
| 16 may 2024 | 19.77 | 19.79 | 19.39 | 19.43 | 18.64 | 745,900 |
| 15 may 2024 | 20.11 | 20.11 | 19.56 | 19.57 | 18.77 | 884,500 |
| 14 may 2024 | 19.24 | 20.06 | 19.24 | 19.93 | 19.12 | 1,637,500 |
| 13 may 2024 | 19.46 | 19.50 | 19.08 | 19.28 | 18.49 | 920,571 |
| 10 may 2024 | 19.90 | 19.90 | 19.44 | 19.50 | 18.70 | 1,355,200 |
| 09 may 2024 | 19.61 | 19.93 | 19.49 | 19.74 | 18.93 | 847,900 |
| 08 may 2024 | 19.60 | 19.75 | 19.53 | 19.58 | 18.78 | 1,002,900 |
| 07 may 2024 | 20.00 | 20.05 | 19.69 | 19.75 | 18.94 | 1,330,100 |
| 06 may 2024 | 19.85 | 20.00 | 19.70 | 19.96 | 19.14 | 1,472,970 |
| 30 abr 2024 | 19.60 | 19.80 | 19.55 | 19.61 | 18.81 | 1,241,200 |
| 29 abr 2024 | 19.34 | 19.75 | 19.26 | 19.64 | 18.84 | 1,706,400 |
| 26 abr 2024 | 19.23 | 19.34 | 19.00 | 19.25 | 18.46 | 1,160,200 |
| 25 abr 2024 | 19.02 | 19.40 | 18.87 | 19.19 | 18.41 | 1,430,200 |
| 24 abr 2024 | 18.94 | 19.04 | 18.60 | 19.03 | 18.25 | 1,368,412 |
| 23 abr 2024 | 19.16 | 19.27 | 18.85 | 18.86 | 18.09 | 1,444,382 |
| 22 abr 2024 | 19.38 | 19.60 | 18.31 | 19.20 | 18.42 | 4,091,560 |
| 19 abr 2024 | 19.49 | 19.79 | 19.02 | 19.61 | 18.81 | 3,803,988 |
| 18 abr 2024 | 18.66 | 20.48 | 18.54 | 19.84 | 19.03 | 4,473,645 |
| 17 abr 2024 | 18.24 | 18.84 | 18.24 | 18.70 | 17.94 | 1,595,633 |
| 16 abr 2024 | 18.86 | 18.99 | 18.19 | 18.27 | 17.52 | 1,947,545 |
| 15 abr 2024 | 19.48 | 19.52 | 18.51 | 18.86 | 18.09 | 1,817,989 |
| 12 abr 2024 | 19.64 | 19.79 | 19.39 | 19.39 | 18.60 | 993,247 |
| 11 abr 2024 | 19.60 | 19.95 | 19.45 | 19.72 | 18.91 | 1,158,000 |
| 10 abr 2024 | 19.69 | 19.92 | 19.45 | 19.66 | 18.86 | 1,459,242 |
| 09 abr 2024 | 20.25 | 20.25 | 19.46 | 19.76 | 18.95 | 2,545,698 |
| 08 abr 2024 | 19.84 | 20.25 | 19.65 | 20.18 | 19.36 | 2,567,812 |
| 03 abr 2024 | 19.64 | 19.88 | 19.50 | 19.84 | 19.03 | 1,305,200 |
| 02 abr 2024 | 19.57 | 19.75 | 19.35 | 19.64 | 18.84 | 1,190,098 |
| 01 abr 2024 | 19.38 | 19.73 | 19.25 | 19.64 | 18.84 | 1,704,582 |
| 29 mar 2024 | 18.90 | 19.10 | 18.82 | 19.20 | 18.42 | 571,100 |
| 28 mar 2024 | 19.04 | 19.19 | 18.50 | 18.92 | 18.15 | 1,543,400 |
| 27 mar 2024 | 19.11 | 19.54 | 19.10 | 19.17 | 18.39 | 1,904,579 |
| 26 mar 2024 | 18.92 | 19.24 | 18.91 | 19.06 | 18.28 | 1,134,445 |
| 25 mar 2024 | 19.41 | 19.60 | 19.01 | 19.01 | 18.23 | 1,656,895 |
| 22 mar 2024 | 19.58 | 19.88 | 19.34 | 19.60 | 18.80 | 2,028,400 |
| 21 mar 2024 | 19.38 | 19.75 | 19.20 | 19.58 | 18.78 | 1,233,847 |
| 20 mar 2024 | 19.54 | 19.54 | 19.30 | 19.40 | 18.61 | 1,358,800 |
| 19 mar 2024 | 19.16 | 19.65 | 19.16 | 19.55 | 18.75 | 2,019,512 |
| 18 mar 2024 | 19.23 | 19.30 | 18.80 | 19.28 | 18.49 | 1,561,326 |
| 15 mar 2024 | 18.77 | 19.28 | 18.77 | 19.22 | 18.44 | 1,511,913 |
| 14 mar 2024 | 18.93 | 19.28 | 18.77 | 18.98 | 18.20 | 1,353,813 |
| 13 mar 2024 | 19.30 | 19.39 | 18.94 | 19.03 | 18.25 | 1,640,102 |
| 12 mar 2024 | 18.66 | 19.39 | 18.60 | 19.34 | 18.55 | 2,449,202 |
| 11 mar 2024 | 18.21 | 18.70 | 18.00 | 18.70 | 17.94 | 1,961,229 |
| 08 mar 2024 | 18.38 | 18.48 | 18.04 | 18.19 | 17.45 | 1,269,298 |
| 07 mar 2024 | 18.55 | 18.67 | 18.30 | 18.30 | 17.55 | 1,158,754 |
| 06 mar 2024 | 18.59 | 18.80 | 18.33 | 18.56 | 17.80 | 954,000 |
| 05 mar 2024 | 18.92 | 18.92 | 18.55 | 18.67 | 17.91 | 1,322,200 |
| 04 mar 2024 | 18.98 | 19.05 | 18.55 | 18.92 | 18.15 | 2,371,852 |
| 01 mar 2024 | 18.81 | 19.04 | 18.63 | 18.80 | 18.03 | 1,931,416 |
| 29 feb 2024 | 18.40 | 19.05 | 18.36 | 18.93 | 18.16 | 1,967,043 |
| 28 feb 2024 | 19.63 | 19.87 | 18.65 | 18.65 | 17.89 | 2,523,460 |
| 27 feb 2024 | 19.40 | 19.64 | 19.24 | 19.64 | 18.84 | 1,287,245 |
| 26 feb 2024 | 19.35 | 19.63 | 19.11 | 19.42 | 18.63 | 1,423,600 |
| 23 feb 2024 | 19.25 | 19.38 | 18.94 | 19.30 | 18.51 | 1,374,700 |
| 22 feb 2024 | 19.15 | 19.37 | 18.90 | 19.34 | 18.55 | 1,338,898 |
| 21 feb 2024 | 18.89 | 19.60 | 18.71 | 19.15 | 18.37 | 1,800,632 |
| 20 feb 2024 | 18.90 | 19.02 | 18.59 | 18.94 | 18.17 | 1,244,800 |
| 19 feb 2024 | 19.31 | 19.48 | 18.74 | 18.98 | 18.20 | 2,302,714 |
| 08 feb 2024 | 18.53 | 19.38 | 18.53 | 19.19 | 18.41 | 3,074,125 |
| 07 feb 2024 | 18.24 | 19.30 | 18.23 | 18.50 | 17.74 | 3,202,873 |
| 06 feb 2024 | 16.92 | 18.48 | 16.80 | 18.24 | 17.50 | 2,030,956 |
| 05 feb 2024 | 17.92 | 17.93 | 16.68 | 17.25 | 16.55 | 1,670,304 |
| 02 feb 2024 | 18.23 | 18.55 | 17.12 | 17.85 | 17.12 | 1,800,258 |
| 01 feb 2024 | 17.89 | 18.47 | 17.72 | 18.23 | 17.49 | 1,660,902 |
| 31 ene 2024 | 18.55 | 18.70 | 17.51 | 18.03 | 17.29 | 2,399,160 |
| 30 ene 2024 | 19.00 | 19.60 | 18.67 | 18.75 | 17.98 | 2,784,016 |
| 29 ene 2024 | 20.69 | 20.89 | 19.95 | 20.01 | 19.19 | 1,652,691 |
| 26 ene 2024 | 21.20 | 21.50 | 20.70 | 20.82 | 19.97 | 2,076,436 |
| 25 ene 2024 | 21.23 | 21.57 | 20.63 | 21.50 | 20.62 | 2,269,900 |
| 24 ene 2024 | 20.60 | 21.40 | 20.60 | 21.40 | 20.53 | 1,936,944 |
| *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.