Jiangyin Jianghua Microelectronics Materials Co., Ltd (603078.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 13.21 | 13.71 | 13.21 | 13.39 | 13.39 | 10,352,844 |
| 27 jun 2024 | 13.70 | 13.82 | 13.30 | 13.36 | 13.36 | 10,727,343 |
| 26 jun 2024 | 13.21 | 13.77 | 12.67 | 13.69 | 13.69 | 15,463,379 |
| 25 jun 2024 | 13.82 | 14.14 | 12.87 | 13.12 | 13.12 | 19,357,593 |
| 24 jun 2024 | 13.72 | 14.28 | 13.69 | 13.79 | 13.79 | 14,523,322 |
| 21 jun 2024 | 14.15 | 14.25 | 13.62 | 13.95 | 13.95 | 14,247,812 |
| 20 jun 2024 | 14.72 | 15.18 | 14.31 | 14.31 | 14.31 | 23,348,826 |
| 19 jun 2024 | 14.50 | 15.36 | 14.31 | 14.89 | 14.89 | 23,864,206 |
| 18 jun 2024 | 14.54 | 14.65 | 14.26 | 14.55 | 14.55 | 20,789,086 |
| 17 jun 2024 | 13.95 | 14.81 | 13.70 | 14.71 | 14.71 | 27,284,875 |
| 14 jun 2024 | 13.35 | 14.00 | 13.33 | 14.00 | 14.00 | 18,342,368 |
| 13 jun 2024 | 13.78 | 14.04 | 13.39 | 13.50 | 13.50 | 19,044,099 |
| 12 jun 2024 | 14.12 | 14.16 | 13.78 | 13.95 | 13.95 | 22,057,780 |
| 11 jun 2024 | 13.62 | 14.52 | 13.59 | 14.39 | 14.39 | 31,328,274 |
| 07 jun 2024 | 13.15 | 13.90 | 12.95 | 13.90 | 13.90 | 30,794,944 |
| 06 jun 2024 | 12.59 | 13.18 | 12.36 | 13.17 | 13.17 | 20,242,733 |
| 05 jun 2024 | 12.70 | 12.91 | 12.48 | 12.55 | 12.55 | 8,173,186 |
| 04 jun 2024 | 12.95 | 12.96 | 12.46 | 12.73 | 12.73 | 10,672,019 |
| 03 jun 2024 | 12.90 | 13.24 | 12.78 | 13.03 | 13.03 | 12,554,044 |
| 31 may 2024 | 13.10 | 13.30 | 12.90 | 12.96 | 12.96 | 14,182,030 |
| 30 may 2024 | 12.90 | 13.40 | 12.84 | 13.21 | 13.21 | 20,202,869 |
| 29 may 2024 | 12.35 | 13.21 | 12.33 | 13.19 | 13.19 | 21,087,927 |
| 28 may 2024 | 12.38 | 12.96 | 12.23 | 12.54 | 12.54 | 18,299,725 |
| 27 may 2024 | 11.68 | 12.50 | 11.41 | 12.38 | 12.38 | 12,365,173 |
| 24 may 2024 | 11.87 | 11.99 | 11.64 | 11.67 | 11.67 | 3,796,305 |
| 23 may 2024 | 12.16 | 12.18 | 11.90 | 11.94 | 11.94 | 4,440,876 |
| 22 may 2024 | 11.97 | 12.15 | 11.94 | 12.13 | 12.13 | 3,335,199 |
| 21 may 2024 | 12.17 | 12.17 | 11.93 | 12.02 | 12.02 | 4,733,298 |
| 20 may 2024 | 12.09 | 12.61 | 12.04 | 12.22 | 12.22 | 6,992,627 |
| 17 may 2024 | 11.83 | 12.08 | 11.74 | 12.08 | 12.08 | 4,233,693 |
| 16 may 2024 | 11.81 | 11.96 | 11.77 | 11.84 | 11.84 | 3,825,340 |
| 15 may 2024 | 11.88 | 11.92 | 11.71 | 11.75 | 11.75 | 4,641,640 |
| 14 may 2024 | 12.01 | 12.20 | 11.85 | 11.92 | 11.92 | 4,347,259 |
| 13 may 2024 | 12.23 | 12.29 | 11.97 | 12.01 | 12.01 | 4,615,730 |
| 10 may 2024 | 12.84 | 12.87 | 12.29 | 12.35 | 12.35 | 7,010,580 |
| 09 may 2024 | 12.76 | 12.95 | 12.75 | 12.83 | 12.83 | 5,177,659 |
| 08 may 2024 | 12.88 | 13.03 | 12.67 | 12.76 | 12.76 | 4,280,730 |
| 07 may 2024 | 12.89 | 13.05 | 12.83 | 12.95 | 12.95 | 4,170,537 |
| 06 may 2024 | 12.87 | 12.99 | 12.72 | 12.87 | 12.87 | 4,264,140 |
| 30 abr 2024 | 12.64 | 12.74 | 12.50 | 12.69 | 12.69 | 4,660,802 |
| 29 abr 2024 | 12.32 | 12.68 | 12.26 | 12.65 | 12.65 | 6,616,637 |
| 26 abr 2024 | 11.88 | 12.27 | 11.88 | 12.23 | 12.23 | 4,154,813 |
| 25 abr 2024 | 11.85 | 12.12 | 11.79 | 11.95 | 11.95 | 3,210,258 |
| 24 abr 2024 | 11.51 | 11.90 | 11.51 | 11.90 | 11.90 | 3,899,277 |
| 23 abr 2024 | 11.44 | 11.60 | 11.40 | 11.51 | 11.51 | 3,117,593 |
| 22 abr 2024 | 11.41 | 11.55 | 11.12 | 11.39 | 11.39 | 3,191,264 |
| 19 abr 2024 | 11.54 | 11.55 | 11.23 | 11.41 | 11.41 | 3,673,579 |
| 18 abr 2024 | 11.48 | 11.77 | 11.40 | 11.56 | 11.56 | 4,920,050 |
| 17 abr 2024 | 11.08 | 11.63 | 11.08 | 11.60 | 11.60 | 5,462,836 |
| 16 abr 2024 | 11.68 | 11.77 | 10.90 | 10.93 | 10.93 | 6,978,002 |
| 15 abr 2024 | 12.10 | 12.28 | 11.52 | 11.78 | 11.78 | 5,821,224 |
| 12 abr 2024 | 12.27 | 12.40 | 12.12 | 12.17 | 12.17 | 3,649,757 |
| 11 abr 2024 | 12.25 | 12.47 | 12.15 | 12.24 | 12.24 | 3,286,902 |
| 10 abr 2024 | 12.81 | 12.81 | 12.17 | 12.26 | 12.26 | 5,366,702 |
| 09 abr 2024 | 12.58 | 12.83 | 12.51 | 12.80 | 12.80 | 3,662,823 |
| 08 abr 2024 | 13.05 | 13.10 | 12.52 | 12.52 | 12.52 | 5,713,998 |
| 03 abr 2024 | 13.20 | 13.53 | 12.96 | 13.24 | 13.24 | 6,309,042 |
| 02 abr 2024 | 13.26 | 13.27 | 13.02 | 13.21 | 13.21 | 4,170,560 |
| 01 abr 2024 | 13.03 | 13.30 | 13.03 | 13.27 | 13.27 | 4,559,945 |
| 29 mar 2024 | 12.99 | 13.10 | 12.77 | 13.00 | 13.00 | 2,422,351 |
| 28 mar 2024 | 12.73 | 13.24 | 12.66 | 13.00 | 13.00 | 6,179,086 |
| 27 mar 2024 | 13.46 | 13.46 | 12.62 | 12.65 | 12.65 | 6,925,487 |
| 26 mar 2024 | 13.25 | 13.65 | 13.06 | 13.36 | 13.36 | 6,823,196 |
| 25 mar 2024 | 13.80 | 13.99 | 13.31 | 13.33 | 13.33 | 8,559,010 |
| 22 mar 2024 | 14.12 | 14.25 | 13.79 | 13.83 | 13.83 | 9,116,514 |
| 21 mar 2024 | 14.40 | 14.48 | 14.03 | 14.17 | 14.17 | 9,613,313 |
| 20 mar 2024 | 14.14 | 14.52 | 14.09 | 14.44 | 14.44 | 13,632,286 |
| 19 mar 2024 | 13.91 | 14.18 | 13.80 | 14.12 | 14.12 | 11,887,885 |
| 18 mar 2024 | 13.70 | 14.04 | 13.48 | 14.00 | 14.00 | 17,297,861 |
| 15 mar 2024 | 13.65 | 14.07 | 13.55 | 14.07 | 14.07 | 8,975,880 |
| 14 mar 2024 | 13.70 | 13.87 | 13.46 | 13.65 | 13.65 | 7,815,474 |
| 13 mar 2024 | 13.85 | 14.08 | 13.74 | 13.90 | 13.90 | 11,239,057 |
| 12 mar 2024 | 13.68 | 13.85 | 13.48 | 13.68 | 13.68 | 8,866,652 |
| 11 mar 2024 | 13.36 | 13.58 | 13.25 | 13.57 | 13.57 | 7,595,043 |
| 08 mar 2024 | 13.42 | 13.50 | 13.16 | 13.48 | 13.48 | 7,717,398 |
| 07 mar 2024 | 13.45 | 13.87 | 13.31 | 13.36 | 13.36 | 12,239,005 |
| 06 mar 2024 | 13.23 | 13.43 | 13.06 | 13.32 | 13.32 | 8,166,753 |
| 05 mar 2024 | 13.32 | 13.58 | 13.21 | 13.35 | 13.35 | 8,939,838 |
| 04 mar 2024 | 13.44 | 13.60 | 13.13 | 13.53 | 13.53 | 14,402,188 |
| 01 mar 2024 | 13.73 | 13.79 | 13.32 | 13.57 | 13.57 | 22,055,604 |
| 29 feb 2024 | 12.20 | 13.43 | 12.18 | 13.43 | 13.43 | 21,911,161 |
| 28 feb 2024 | 13.27 | 13.48 | 12.20 | 12.21 | 12.21 | 13,156,050 |
| 27 feb 2024 | 12.69 | 13.25 | 12.61 | 13.25 | 13.25 | 10,129,083 |
| 26 feb 2024 | 12.94 | 13.07 | 12.58 | 12.78 | 12.78 | 13,610,454 |
| 23 feb 2024 | 12.67 | 13.21 | 12.42 | 13.11 | 13.11 | 12,184,132 |
| 22 feb 2024 | 11.98 | 12.50 | 11.88 | 12.39 | 12.39 | 9,045,667 |
| 21 feb 2024 | 11.71 | 12.30 | 11.69 | 11.93 | 11.93 | 8,274,024 |
| 20 feb 2024 | 11.97 | 12.00 | 11.66 | 11.95 | 11.95 | 7,113,684 |
| 19 feb 2024 | 11.61 | 12.30 | 11.61 | 12.11 | 12.11 | 12,382,896 |
| 08 feb 2024 | 10.48 | 11.44 | 10.45 | 11.44 | 11.44 | 12,324,206 |
| 07 feb 2024 | 10.30 | 10.86 | 10.15 | 10.40 | 10.40 | 10,568,748 |
| 06 feb 2024 | 9.78 | 10.59 | 9.11 | 10.36 | 10.36 | 11,474,743 |
| 05 feb 2024 | 10.93 | 10.99 | 9.95 | 9.95 | 9.95 | 9,991,527 |
| 02 feb 2024 | 11.74 | 11.89 | 10.58 | 11.05 | 11.05 | 7,747,900 |
| 01 feb 2024 | 11.64 | 12.05 | 11.50 | 11.74 | 11.74 | 5,519,146 |
| 31 ene 2024 | 12.47 | 12.52 | 11.78 | 11.80 | 11.80 | 5,820,614 |
| 30 ene 2024 | 12.86 | 13.09 | 12.45 | 12.51 | 12.51 | 4,076,795 |
| 29 ene 2024 | 13.50 | 13.71 | 13.00 | 13.01 | 13.01 | 4,144,154 |
| 26 ene 2024 | 13.69 | 13.78 | 13.40 | 13.47 | 13.47 | 5,110,472 |
| 25 ene 2024 | 13.29 | 13.71 | 13.02 | 13.70 | 13.70 | 6,278,453 |
| *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.