U.S. markets open in 1 hour 33 minutes
F S&P 500
5,306.00 +10.50 (+0.20%) F Dow Jones
38,780.00 -11.00 (-0.03%) F Nasdaq
18,681.50 +90.50 (+0.49%) E-mini Russell 2000 Index Futur
2,102.80 +27.00 (+1.30%) Petróleo
77.04 +0.05 (+0.06%) Oro
2,350.20 +4.40 (+0.19%)
Wecome Intelligent Manufacturing Co., Ltd. (603070.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 12.97 | 12.98 | 12.30 | 12.47 | 12.47 | 2,446,934 |
| 31 may 2024 | 12.66 | 12.99 | 12.57 | 12.97 | 12.97 | 2,050,275 |
| 30 may 2024 | 12.99 | 13.05 | 12.58 | 12.66 | 12.66 | 1,827,300 |
| 29 may 2024 | 13.03 | 13.21 | 12.88 | 12.95 | 12.95 | 2,603,727 |
| 28 may 2024 | 12.70 | 13.12 | 12.67 | 13.02 | 13.02 | 3,026,695 |
| 27 may 2024 | 12.45 | 12.87 | 12.32 | 12.81 | 12.81 | 2,046,677 |
| 24 may 2024 | 12.50 | 12.93 | 12.32 | 12.54 | 12.54 | 1,493,200 |
| 23 may 2024 | 12.77 | 12.77 | 12.41 | 12.47 | 12.47 | 1,210,500 |
| 22 may 2024 | 12.67 | 12.89 | 12.64 | 12.77 | 12.77 | 1,201,935 |
| 21 may 2024 | 12.85 | 12.95 | 12.61 | 12.65 | 12.65 | 1,112,435 |
| 20 may 2024 | 12.76 | 12.95 | 12.75 | 12.87 | 12.87 | 1,684,577 |
| 17 may 2024 | 12.70 | 12.96 | 12.67 | 12.84 | 12.84 | 1,815,900 |
| 16 may 2024 | 13.10 | 13.34 | 12.80 | 12.82 | 12.82 | 2,926,375 |
| 15 may 2024 | 13.10 | 13.63 | 13.09 | 13.13 | 13.13 | 3,797,199 |
| 14 may 2024 | 12.90 | 13.88 | 12.86 | 13.27 | 13.27 | 4,246,254 |
| 13 may 2024 | 12.81 | 13.19 | 12.80 | 13.02 | 13.02 | 1,730,700 |
| 10 may 2024 | 12.99 | 13.06 | 12.71 | 12.96 | 12.96 | 1,404,048 |
| 09 may 2024 | 12.79 | 13.05 | 12.73 | 12.91 | 12.91 | 1,291,789 |
| 08 may 2024 | 12.80 | 12.99 | 12.69 | 12.69 | 12.69 | 1,146,606 |
| 07 may 2024 | 12.85 | 12.88 | 12.67 | 12.88 | 12.88 | 1,585,949 |
| 06 may 2024 | 12.50 | 12.86 | 12.50 | 12.81 | 12.81 | 1,335,925 |
| 30 abr 2024 | 12.41 | 12.52 | 12.34 | 12.47 | 12.47 | 1,374,600 |
| 29 abr 2024 | 12.07 | 12.53 | 11.94 | 12.52 | 12.52 | 2,439,100 |
| 26 abr 2024 | 12.30 | 12.33 | 11.94 | 12.24 | 12.24 | 1,635,900 |
| 25 abr 2024 | 12.00 | 12.20 | 11.90 | 12.09 | 12.09 | 1,188,300 |
| 24 abr 2024 | 12.07 | 12.12 | 11.92 | 12.05 | 12.05 | 1,439,900 |
| 23 abr 2024 | 11.90 | 12.12 | 11.85 | 11.96 | 11.96 | 1,195,074 |
| 22 abr 2024 | 12.30 | 12.30 | 11.58 | 11.90 | 11.90 | 1,716,137 |
| 19 abr 2024 | 12.19 | 12.32 | 11.92 | 12.00 | 12.00 | 1,604,425 |
| 18 abr 2024 | 12.17 | 12.25 | 11.90 | 12.13 | 12.13 | 1,571,564 |
| 17 abr 2024 | 11.30 | 12.14 | 11.30 | 12.13 | 12.13 | 2,177,014 |
| 16 abr 2024 | 11.86 | 11.87 | 10.90 | 11.23 | 11.23 | 2,767,760 |
| 15 abr 2024 | 12.53 | 12.75 | 11.69 | 11.95 | 11.95 | 2,395,750 |
| 12 abr 2024 | 12.77 | 12.92 | 12.58 | 12.61 | 12.61 | 1,023,590 |
| 11 abr 2024 | 12.66 | 13.07 | 12.46 | 12.82 | 12.82 | 1,601,611 |
| 10 abr 2024 | 13.13 | 13.16 | 12.61 | 12.69 | 12.69 | 1,448,200 |
| 09 abr 2024 | 13.04 | 13.17 | 12.89 | 13.17 | 13.17 | 1,173,975 |
| 08 abr 2024 | 13.35 | 13.40 | 12.88 | 12.88 | 12.88 | 1,355,849 |
| 03 abr 2024 | 13.52 | 13.54 | 13.20 | 13.35 | 13.35 | 1,210,100 |
| 02 abr 2024 | 13.38 | 13.55 | 13.23 | 13.46 | 13.46 | 1,643,837 |
| 01 abr 2024 | 12.90 | 13.33 | 12.90 | 13.33 | 13.33 | 1,569,575 |
| 29 mar 2024 | 12.90 | 13.12 | 12.83 | 12.99 | 12.99 | 712,044 |
| 28 mar 2024 | 12.43 | 13.03 | 12.43 | 12.93 | 12.93 | 1,320,700 |
| 27 mar 2024 | 13.19 | 13.24 | 12.60 | 12.60 | 12.60 | 1,414,500 |
| 26 mar 2024 | 13.05 | 13.15 | 12.70 | 13.14 | 13.14 | 1,334,927 |
| 25 mar 2024 | 13.28 | 13.45 | 13.03 | 13.03 | 13.03 | 1,887,600 |
| 22 mar 2024 | 13.58 | 13.61 | 13.19 | 13.32 | 13.32 | 1,972,700 |
| 21 mar 2024 | 13.71 | 13.77 | 13.35 | 13.61 | 13.61 | 2,255,348 |
| 20 mar 2024 | 13.62 | 13.75 | 13.50 | 13.71 | 13.71 | 1,460,900 |
| 19 mar 2024 | 13.50 | 13.70 | 13.39 | 13.61 | 13.61 | 2,077,200 |
| 18 mar 2024 | 13.21 | 13.53 | 13.14 | 13.53 | 13.53 | 2,217,314 |
| 15 mar 2024 | 13.02 | 13.21 | 13.02 | 13.21 | 13.21 | 1,522,900 |
| 14 mar 2024 | 13.34 | 13.37 | 12.89 | 13.15 | 13.15 | 1,702,144 |
| 13 mar 2024 | 13.24 | 13.42 | 13.17 | 13.26 | 13.26 | 1,314,217 |
| 12 mar 2024 | 13.20 | 13.35 | 13.08 | 13.29 | 13.29 | 1,981,000 |
| 11 mar 2024 | 12.99 | 13.28 | 12.90 | 13.19 | 13.19 | 2,537,900 |
| 08 mar 2024 | 12.67 | 12.95 | 12.57 | 12.90 | 12.90 | 1,754,202 |
| 07 mar 2024 | 12.99 | 13.09 | 12.62 | 12.67 | 12.67 | 2,730,400 |
| 06 mar 2024 | 12.48 | 13.23 | 12.40 | 13.00 | 13.00 | 3,488,675 |
| 05 mar 2024 | 12.84 | 12.84 | 12.40 | 12.55 | 12.55 | 1,927,700 |
| 04 mar 2024 | 12.98 | 13.24 | 12.70 | 12.88 | 12.88 | 2,742,600 |
| 01 mar 2024 | 12.48 | 13.04 | 12.44 | 12.98 | 12.98 | 2,786,451 |
| 29 feb 2024 | 11.99 | 12.53 | 11.89 | 12.50 | 12.50 | 2,790,100 |
| 28 feb 2024 | 13.00 | 13.40 | 11.92 | 12.07 | 12.07 | 4,191,100 |
| 27 feb 2024 | 12.66 | 13.00 | 12.62 | 12.96 | 12.96 | 2,129,275 |
| 26 feb 2024 | 12.72 | 13.07 | 12.45 | 12.83 | 12.83 | 2,669,533 |
| 23 feb 2024 | 12.01 | 12.41 | 12.00 | 12.40 | 12.40 | 2,165,075 |
| 22 feb 2024 | 11.66 | 12.10 | 11.66 | 12.00 | 12.00 | 1,677,725 |
| 21 feb 2024 | 11.50 | 12.20 | 11.35 | 11.74 | 11.74 | 2,286,038 |
| 20 feb 2024 | 11.64 | 11.64 | 11.30 | 11.57 | 11.57 | 1,548,721 |
| 19 feb 2024 | 11.19 | 11.81 | 11.19 | 11.49 | 11.49 | 3,357,465 |
| 08 feb 2024 | 10.10 | 11.07 | 9.72 | 11.07 | 11.07 | 4,238,350 |
| 07 feb 2024 | 10.77 | 10.77 | 9.82 | 10.06 | 10.06 | 4,066,375 |
| 06 feb 2024 | 10.40 | 10.96 | 9.70 | 10.58 | 10.58 | 3,370,775 |
| 05 feb 2024 | 11.75 | 11.75 | 10.62 | 10.62 | 10.62 | 2,911,086 |
| 02 feb 2024 | 12.50 | 12.79 | 11.23 | 11.80 | 11.80 | 2,098,475 |
| 01 feb 2024 | 12.66 | 12.77 | 12.12 | 12.47 | 12.47 | 2,022,601 |
| 31 ene 2024 | 13.50 | 13.57 | 12.53 | 12.63 | 12.63 | 2,915,849 |
| 30 ene 2024 | 13.76 | 13.98 | 13.39 | 13.54 | 13.54 | 1,425,000 |
| 29 ene 2024 | 14.48 | 14.55 | 13.84 | 13.92 | 13.92 | 1,237,497 |
| 26 ene 2024 | 14.35 | 14.69 | 14.31 | 14.43 | 14.43 | 1,400,500 |
| 25 ene 2024 | 13.86 | 14.37 | 13.67 | 14.37 | 14.37 | 1,872,200 |
| 24 ene 2024 | 13.63 | 13.97 | 13.37 | 13.84 | 13.84 | 2,038,100 |
| 23 ene 2024 | 13.91 | 13.91 | 13.30 | 13.58 | 13.58 | 1,568,297 |
| 22 ene 2024 | 14.74 | 14.93 | 13.62 | 13.75 | 13.75 | 2,303,400 |
| 19 ene 2024 | 15.16 | 15.26 | 14.75 | 14.75 | 14.75 | 1,597,700 |
| 18 ene 2024 | 15.30 | 15.56 | 14.72 | 15.09 | 15.09 | 2,320,500 |
| 17 ene 2024 | 15.78 | 15.95 | 15.31 | 15.31 | 15.31 | 2,751,100 |
| 16 ene 2024 | 15.69 | 15.86 | 15.48 | 15.80 | 15.80 | 1,689,502 |
| 15 ene 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 12 ene 2024 | 15.75 | 15.94 | 15.61 | 15.73 | 15.73 | 1,363,500 |
| 11 ene 2024 | 15.55 | 15.86 | 15.44 | 15.74 | 15.74 | 1,280,200 |
| 10 ene 2024 | 15.56 | 15.68 | 15.26 | 15.58 | 15.58 | 1,379,400 |
| 09 ene 2024 | 15.40 | 15.99 | 15.40 | 15.59 | 15.59 | 1,413,400 |
| 08 ene 2024 | 15.65 | 15.86 | 15.43 | 15.43 | 15.43 | 1,093,800 |
| 05 ene 2024 | 15.97 | 16.18 | 15.70 | 15.78 | 15.78 | 1,466,508 |
| 04 ene 2024 | 16.02 | 16.08 | 15.87 | 15.95 | 15.95 | 1,191,300 |
| 03 ene 2024 | 16.02 | 16.12 | 15.88 | 16.02 | 16.02 | 1,154,600 |
| 02 ene 2024 | 16.06 | 16.17 | 15.96 | 16.02 | 16.02 | 1,780,600 |
| 29 dic 2023 | 15.61 | 16.09 | 15.61 | 16.06 | 16.06 | 1,969,100 |
| *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.