U.S. markets open in 3 hours 51 minutes
F S&P 500
5,548.00 +11.00 (+0.20%) F Dow Jones
39,525.00 -1.00 (-0.00%) F Nasdaq
20,042.50 +70.25 (+0.35%) E-mini Russell 2000 Index Futur
2,045.30 +0.40 (+0.02%) Petróleo
81.39 +0.56 (+0.69%) Oro
2,328.50 -2.30 (-0.10%)
China Testing & Certification International Group Co.,Ltd. (603060.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 | 5.81 | 6.03 | 5.79 | 6.03 | 6.03 | 1,879,337 |
| 26 jun 2024 | 0.112 Dividendo | |||||
| 25 jun 2024 | 5.99 | 6.04 | 5.90 | 5.93 | 5.82 | 2,223,612 |
| 24 jun 2024 | 6.20 | 6.22 | 5.96 | 5.99 | 5.88 | 2,838,820 |
| 21 jun 2024 | 6.18 | 6.25 | 6.13 | 6.25 | 6.13 | 1,702,457 |
| 20 jun 2024 | 6.34 | 6.35 | 6.16 | 6.20 | 6.08 | 2,080,245 |
| 19 jun 2024 | 6.33 | 6.36 | 6.28 | 6.29 | 6.17 | 1,889,234 |
| 18 jun 2024 | 6.30 | 6.39 | 6.27 | 6.32 | 6.20 | 1,747,812 |
| 17 jun 2024 | 6.28 | 6.33 | 6.21 | 6.25 | 6.13 | 2,157,472 |
| 14 jun 2024 | 6.30 | 6.34 | 6.22 | 6.33 | 6.21 | 1,503,759 |
| 13 jun 2024 | 6.36 | 6.38 | 6.29 | 6.32 | 6.20 | 1,525,212 |
| 12 jun 2024 | 6.34 | 6.40 | 6.31 | 6.36 | 6.24 | 1,807,752 |
| 11 jun 2024 | 6.35 | 6.39 | 6.24 | 6.35 | 6.23 | 2,163,413 |
| 07 jun 2024 | 6.35 | 6.42 | 6.31 | 6.38 | 6.26 | 2,899,171 |
| 06 jun 2024 | 6.47 | 6.57 | 6.22 | 6.29 | 6.17 | 4,221,030 |
| 05 jun 2024 | 6.60 | 6.60 | 6.43 | 6.44 | 6.32 | 3,275,443 |
| 04 jun 2024 | 6.69 | 6.73 | 6.50 | 6.60 | 6.48 | 2,400,444 |
| 03 jun 2024 | 6.81 | 6.88 | 6.63 | 6.69 | 6.56 | 2,203,772 |
| 31 may 2024 | 6.85 | 6.94 | 6.81 | 6.82 | 6.69 | 1,775,732 |
| 30 may 2024 | 6.85 | 6.93 | 6.82 | 6.87 | 6.74 | 1,195,727 |
| 29 may 2024 | 6.84 | 6.90 | 6.80 | 6.85 | 6.72 | 1,092,458 |
| 28 may 2024 | 6.91 | 6.98 | 6.81 | 6.84 | 6.71 | 2,061,054 |
| 27 may 2024 | 7.03 | 7.05 | 6.87 | 6.95 | 6.82 | 2,098,459 |
| 24 may 2024 | 7.12 | 7.25 | 7.03 | 7.03 | 6.90 | 1,732,251 |
| 23 may 2024 | 7.26 | 7.28 | 7.11 | 7.12 | 6.99 | 2,028,658 |
| 22 may 2024 | 7.26 | 7.32 | 7.22 | 7.27 | 7.13 | 1,571,779 |
| 21 may 2024 | 7.44 | 7.46 | 7.28 | 7.29 | 7.15 | 2,336,770 |
| 20 may 2024 | 7.56 | 7.59 | 7.43 | 7.46 | 7.32 | 2,770,998 |
| 17 may 2024 | 7.40 | 7.49 | 7.36 | 7.49 | 7.35 | 2,824,746 |
| 16 may 2024 | 7.33 | 7.45 | 7.33 | 7.40 | 7.26 | 2,801,186 |
| 15 may 2024 | 7.39 | 7.43 | 7.32 | 7.34 | 7.20 | 1,854,567 |
| 14 may 2024 | 7.37 | 7.47 | 7.36 | 7.39 | 7.25 | 2,119,508 |
| 13 may 2024 | 7.44 | 7.52 | 7.33 | 7.37 | 7.23 | 2,560,677 |
| 10 may 2024 | 7.59 | 7.61 | 7.48 | 7.50 | 7.36 | 2,334,217 |
| 09 may 2024 | 7.48 | 7.62 | 7.47 | 7.59 | 7.45 | 2,191,607 |
| 08 may 2024 | 7.65 | 7.67 | 7.49 | 7.50 | 7.36 | 2,631,044 |
| 07 may 2024 | 7.60 | 7.73 | 7.49 | 7.69 | 7.54 | 4,540,241 |
| 06 may 2024 | 7.50 | 7.61 | 7.50 | 7.60 | 7.46 | 3,951,537 |
| 30 abr 2024 | 7.81 | 7.87 | 7.44 | 7.48 | 7.34 | 7,556,040 |
| 29 abr 2024 | 7.85 | 8.01 | 7.80 | 7.98 | 7.83 | 3,785,594 |
| 26 abr 2024 | 7.65 | 7.87 | 7.65 | 7.84 | 7.69 | 3,398,167 |
| 25 abr 2024 | 7.75 | 7.78 | 7.67 | 7.73 | 7.58 | 2,203,492 |
| 24 abr 2024 | 7.84 | 7.84 | 7.72 | 7.75 | 7.60 | 3,250,721 |
| 23 abr 2024 | 7.72 | 7.86 | 7.71 | 7.84 | 7.69 | 3,050,929 |
| 22 abr 2024 | 7.71 | 7.88 | 7.69 | 7.74 | 7.59 | 3,334,992 |
| 19 abr 2024 | 7.70 | 7.90 | 7.68 | 7.80 | 7.65 | 3,360,363 |
| 18 abr 2024 | 7.70 | 7.85 | 7.62 | 7.78 | 7.63 | 3,744,037 |
| 17 abr 2024 | 7.15 | 7.65 | 7.14 | 7.65 | 7.51 | 4,935,929 |
| 16 abr 2024 | 7.48 | 7.48 | 7.06 | 7.08 | 6.95 | 5,537,030 |
| 15 abr 2024 | 7.60 | 7.71 | 7.30 | 7.50 | 7.36 | 7,399,520 |
| 12 abr 2024 | 7.89 | 7.91 | 7.66 | 7.67 | 7.53 | 8,157,117 |
| 11 abr 2024 | 7.65 | 8.20 | 7.63 | 7.99 | 7.84 | 10,478,895 |
| 10 abr 2024 | 7.83 | 7.96 | 7.62 | 7.72 | 7.57 | 4,294,523 |
| 09 abr 2024 | 7.67 | 7.93 | 7.66 | 7.86 | 7.71 | 4,974,888 |
| 08 abr 2024 | 7.95 | 8.05 | 7.66 | 7.67 | 7.53 | 6,172,218 |
| 03 abr 2024 | 7.76 | 7.85 | 7.65 | 7.80 | 7.65 | 3,213,507 |
| 02 abr 2024 | 7.65 | 7.87 | 7.64 | 7.75 | 7.60 | 4,255,102 |
| 01 abr 2024 | 7.45 | 7.70 | 7.39 | 7.68 | 7.53 | 3,906,875 |
| 29 mar 2024 | 7.36 | 7.51 | 7.35 | 7.45 | 7.31 | 1,519,486 |
| 28 mar 2024 | 7.30 | 7.50 | 7.16 | 7.37 | 7.23 | 4,250,504 |
| 27 mar 2024 | 7.45 | 7.47 | 7.13 | 7.16 | 7.02 | 3,021,154 |
| 26 mar 2024 | 7.51 | 7.53 | 7.31 | 7.47 | 7.33 | 4,605,246 |
| 25 mar 2024 | 7.59 | 7.73 | 7.52 | 7.52 | 7.38 | 5,231,476 |
| 22 mar 2024 | 7.92 | 7.93 | 7.66 | 7.67 | 7.53 | 6,151,230 |
| 21 mar 2024 | 7.49 | 7.88 | 7.48 | 7.85 | 7.70 | 8,261,803 |
| 20 mar 2024 | 7.44 | 7.55 | 7.38 | 7.47 | 7.33 | 2,139,100 |
| 19 mar 2024 | 7.50 | 7.55 | 7.42 | 7.45 | 7.31 | 2,556,136 |
| 18 mar 2024 | 7.30 | 7.50 | 7.30 | 7.50 | 7.36 | 2,846,789 |
| 15 mar 2024 | 7.36 | 7.42 | 7.29 | 7.42 | 7.28 | 1,802,456 |
| 14 mar 2024 | 7.41 | 7.51 | 7.31 | 7.39 | 7.25 | 2,669,170 |
| 13 mar 2024 | 7.57 | 7.58 | 7.30 | 7.41 | 7.27 | 4,045,600 |
| 12 mar 2024 | 7.28 | 7.59 | 7.28 | 7.59 | 7.45 | 4,842,478 |
| 11 mar 2024 | 7.31 | 7.32 | 7.21 | 7.29 | 7.15 | 2,950,113 |
| 08 mar 2024 | 7.23 | 7.45 | 7.19 | 7.26 | 7.12 | 2,236,041 |
| 07 mar 2024 | 7.36 | 7.47 | 7.30 | 7.33 | 7.19 | 4,213,813 |
| 06 mar 2024 | 7.39 | 7.44 | 7.28 | 7.32 | 7.18 | 4,015,555 |
| 05 mar 2024 | 7.55 | 7.62 | 7.40 | 7.43 | 7.29 | 2,675,846 |
| 04 mar 2024 | 7.54 | 7.69 | 7.47 | 7.68 | 7.53 | 3,159,304 |
| 01 mar 2024 | 7.60 | 7.71 | 7.49 | 7.58 | 7.44 | 3,738,137 |
| 29 feb 2024 | 7.21 | 7.59 | 7.21 | 7.59 | 7.45 | 3,247,193 |
| 28 feb 2024 | 7.69 | 8.05 | 7.40 | 7.43 | 7.29 | 5,084,754 |
| 27 feb 2024 | 7.58 | 7.70 | 7.57 | 7.70 | 7.55 | 2,986,674 |
| 26 feb 2024 | 7.41 | 7.70 | 7.41 | 7.57 | 7.43 | 3,363,376 |
| 23 feb 2024 | 7.40 | 7.53 | 7.30 | 7.53 | 7.39 | 3,222,018 |
| 22 feb 2024 | 7.39 | 7.49 | 7.31 | 7.43 | 7.29 | 2,929,290 |
| 21 feb 2024 | 7.17 | 7.48 | 7.13 | 7.31 | 7.17 | 3,604,808 |
| 20 feb 2024 | 7.30 | 7.30 | 7.02 | 7.24 | 7.10 | 3,667,110 |
| 19 feb 2024 | 6.85 | 7.40 | 6.85 | 7.26 | 7.12 | 8,063,110 |
| 08 feb 2024 | 6.40 | 6.91 | 6.03 | 6.85 | 6.72 | 11,311,386 |
| 07 feb 2024 | 6.40 | 6.58 | 6.13 | 6.28 | 6.16 | 7,802,205 |
| 06 feb 2024 | 6.13 | 6.49 | 5.91 | 6.39 | 6.27 | 6,988,849 |
| 05 feb 2024 | 6.87 | 6.87 | 6.17 | 6.22 | 6.10 | 6,758,687 |
| 02 feb 2024 | 7.22 | 7.30 | 6.66 | 6.85 | 6.72 | 4,892,015 |
| 01 feb 2024 | 7.28 | 7.35 | 7.05 | 7.23 | 7.09 | 3,278,693 |
| 31 ene 2024 | 7.58 | 7.72 | 7.27 | 7.30 | 7.16 | 4,185,661 |
| 30 ene 2024 | 7.85 | 7.91 | 7.64 | 7.67 | 7.53 | 3,150,454 |
| 29 ene 2024 | 8.12 | 8.17 | 7.92 | 7.94 | 7.79 | 2,844,777 |
| 26 ene 2024 | 8.17 | 8.29 | 8.04 | 8.11 | 7.96 | 3,627,294 |
| 25 ene 2024 | 7.68 | 8.12 | 7.64 | 8.11 | 7.96 | 3,855,226 |
| 24 ene 2024 | 7.52 | 7.70 | 7.33 | 7.68 | 7.53 | 3,493,468 |
| *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.