U.S. markets closed
F S&P 500
5,210.00 -2.75 (-0.05%) F Dow Jones
39,185.00 -10.00 (-0.03%) F Nasdaq
18,165.50 -21.00 (-0.12%) E-mini Russell 2000 Index Futur
2,061.90 -2.90 (-0.14%) Petróleo
79.31 +0.32 (+0.41%) Oro
2,316.30 -6.00 (-0.26%)
Zhejiang Yuejian Intelligent Equipment Co.,Ltd. (603095.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
A partir del 10:14AM CST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 16.47 | 16.86 | 16.40 | 16.73 | 16.73 | 1,063,520 |
| 08 may 2024 | 16.51 | 16.51 | 16.15 | 16.39 | 16.39 | 1,756,040 |
| 07 may 2024 | 16.49 | 16.49 | 16.23 | 16.37 | 16.37 | 1,752,040 |
| 06 may 2024 | 16.51 | 16.59 | 16.16 | 16.54 | 16.54 | 2,768,446 |
| 30 abr 2024 | 15.70 | 16.53 | 15.70 | 16.40 | 16.40 | 4,381,580 |
| 29 abr 2024 | 15.00 | 15.77 | 14.91 | 15.69 | 15.69 | 2,608,100 |
| 26 abr 2024 | 14.92 | 15.10 | 14.62 | 15.00 | 15.00 | 1,900,631 |
| 25 abr 2024 | 15.06 | 15.24 | 14.70 | 14.75 | 14.75 | 1,883,631 |
| 24 abr 2024 | 14.79 | 15.05 | 14.68 | 15.03 | 15.03 | 1,487,580 |
| 23 abr 2024 | 14.62 | 14.80 | 14.33 | 14.60 | 14.60 | 1,962,620 |
| 22 abr 2024 | 14.82 | 14.85 | 14.02 | 14.33 | 14.33 | 1,866,000 |
| 19 abr 2024 | 15.20 | 15.48 | 14.68 | 14.80 | 14.80 | 1,734,500 |
| 18 abr 2024 | 15.49 | 15.53 | 14.90 | 15.19 | 15.19 | 2,024,833 |
| 17 abr 2024 | 13.63 | 15.54 | 13.63 | 15.50 | 15.50 | 3,504,240 |
| 16 abr 2024 | 16.13 | 16.13 | 14.68 | 14.68 | 14.68 | 2,327,700 |
| 15 abr 2024 | 17.41 | 17.41 | 15.88 | 16.31 | 16.31 | 4,276,951 |
| 12 abr 2024 | 17.15 | 17.77 | 17.15 | 17.49 | 17.49 | 2,415,380 |
| 11 abr 2024 | 16.91 | 17.41 | 16.91 | 17.24 | 17.24 | 2,068,240 |
| 10 abr 2024 | 17.37 | 17.79 | 16.98 | 17.18 | 17.18 | 2,684,512 |
| 09 abr 2024 | 16.78 | 17.86 | 16.78 | 17.46 | 17.46 | 2,912,984 |
| 08 abr 2024 | 17.82 | 18.16 | 17.06 | 17.06 | 17.06 | 4,409,473 |
| 03 abr 2024 | 17.40 | 18.25 | 17.08 | 18.05 | 18.05 | 5,852,964 |
| 02 abr 2024 | 17.21 | 17.72 | 17.00 | 17.56 | 17.56 | 6,108,244 |
| 01 abr 2024 | 16.88 | 17.19 | 16.75 | 17.03 | 17.03 | 3,558,740 |
| 29 mar 2024 | 16.63 | 16.87 | 16.29 | 16.88 | 16.88 | 2,098,770 |
| 28 mar 2024 | 16.18 | 17.21 | 16.16 | 16.62 | 16.62 | 5,687,620 |
| 27 mar 2024 | 16.43 | 16.85 | 16.18 | 16.25 | 16.25 | 4,789,220 |
| 26 mar 2024 | 16.68 | 16.89 | 15.83 | 16.65 | 16.65 | 7,415,502 |
| 25 mar 2024 | 17.11 | 17.85 | 16.86 | 16.86 | 16.86 | 6,856,580 |
| 22 mar 2024 | 17.34 | 17.59 | 17.10 | 17.46 | 17.46 | 7,871,228 |
| 21 mar 2024 | 18.61 | 18.61 | 17.59 | 17.87 | 17.87 | 13,982,369 |
| 20 mar 2024 | 17.99 | 19.55 | 17.99 | 19.23 | 19.23 | 16,962,357 |
| 19 mar 2024 | 22.29 | 22.29 | 18.55 | 18.79 | 18.79 | 25,698,067 |
| 18 mar 2024 | 20.10 | 20.48 | 20.08 | 20.48 | 20.48 | 5,202,558 |
| 15 mar 2024 | 17.68 | 18.62 | 17.02 | 18.62 | 18.62 | 11,521,296 |
| 14 mar 2024 | 15.40 | 16.93 | 15.40 | 16.93 | 16.93 | 6,259,018 |
| 13 mar 2024 | 15.49 | 15.68 | 15.12 | 15.39 | 15.39 | 2,400,140 |
| 12 mar 2024 | 15.70 | 15.84 | 15.39 | 15.49 | 15.49 | 1,803,980 |
| 11 mar 2024 | 15.63 | 16.18 | 15.55 | 15.70 | 15.70 | 2,888,960 |
| 08 mar 2024 | 15.53 | 15.71 | 15.10 | 15.55 | 15.55 | 3,378,720 |
| 07 mar 2024 | 15.08 | 16.28 | 15.08 | 15.79 | 15.79 | 5,714,380 |
| 06 mar 2024 | 14.95 | 15.16 | 14.85 | 15.06 | 15.06 | 2,285,660 |
| 05 mar 2024 | 15.11 | 15.46 | 14.80 | 14.80 | 14.80 | 3,116,740 |
| 04 mar 2024 | 15.17 | 15.68 | 14.45 | 15.45 | 15.45 | 6,307,889 |
| 01 mar 2024 | 15.40 | 15.72 | 14.88 | 15.23 | 15.23 | 9,412,160 |
| 29 feb 2024 | 12.70 | 14.37 | 12.70 | 14.37 | 14.37 | 2,518,040 |
| 28 feb 2024 | 14.48 | 14.49 | 13.06 | 13.06 | 13.06 | 4,782,606 |
| 27 feb 2024 | 14.34 | 14.95 | 14.24 | 14.51 | 14.51 | 7,025,626 |
| 26 feb 2024 | 13.14 | 14.30 | 13.00 | 14.30 | 14.30 | 4,181,630 |
| 23 feb 2024 | 12.68 | 13.27 | 12.48 | 13.00 | 13.00 | 2,259,970 |
| 22 feb 2024 | 12.31 | 12.73 | 12.24 | 12.55 | 12.55 | 1,665,310 |
| 21 feb 2024 | 11.98 | 12.55 | 11.90 | 12.29 | 12.29 | 1,859,236 |
| 20 feb 2024 | 12.54 | 12.54 | 11.86 | 12.04 | 12.04 | 1,749,530 |
| 19 feb 2024 | 11.70 | 12.24 | 11.57 | 12.20 | 12.20 | 2,147,122 |
| 08 feb 2024 | 10.44 | 11.48 | 10.36 | 11.48 | 11.48 | 2,522,192 |
| 07 feb 2024 | 11.03 | 11.14 | 10.26 | 10.44 | 10.44 | 2,183,220 |
| 06 feb 2024 | 10.02 | 11.45 | 10.02 | 11.02 | 11.02 | 1,715,040 |
| 05 feb 2024 | 11.90 | 11.90 | 10.76 | 10.76 | 10.76 | 2,231,684 |
| 02 feb 2024 | 12.35 | 12.63 | 11.49 | 11.95 | 11.95 | 1,977,964 |
| 01 feb 2024 | 12.85 | 12.85 | 12.14 | 12.32 | 12.32 | 1,876,940 |
| 31 ene 2024 | 13.40 | 13.57 | 12.50 | 12.83 | 12.83 | 2,173,980 |
| 30 ene 2024 | 13.77 | 13.86 | 13.40 | 13.42 | 13.42 | 1,202,860 |
| 29 ene 2024 | 14.58 | 14.58 | 13.78 | 13.78 | 13.78 | 1,728,000 |
| 26 ene 2024 | 14.40 | 14.65 | 14.25 | 14.40 | 14.40 | 1,775,790 |
| 25 ene 2024 | 13.99 | 14.49 | 13.92 | 14.41 | 14.41 | 2,349,676 |
| 24 ene 2024 | 13.82 | 14.08 | 13.44 | 13.95 | 13.95 | 2,096,960 |
| 23 ene 2024 | 13.68 | 13.95 | 13.32 | 13.82 | 13.82 | 2,218,900 |
| 22 ene 2024 | 14.29 | 14.36 | 13.50 | 13.66 | 13.66 | 2,603,440 |
| 19 ene 2024 | 14.87 | 14.88 | 14.27 | 14.36 | 14.36 | 3,163,260 |
| 18 ene 2024 | 15.05 | 15.10 | 14.29 | 14.87 | 14.87 | 3,849,640 |
| 17 ene 2024 | 15.53 | 15.56 | 15.00 | 15.05 | 15.05 | 2,780,680 |
| 16 ene 2024 | 16.01 | 16.22 | 15.21 | 15.46 | 15.46 | 5,846,220 |
| 15 ene 2024 | 16.61 | 16.96 | 16.00 | 16.19 | 16.19 | 5,367,708 |
| 12 ene 2024 | 17.16 | 17.31 | 16.41 | 16.61 | 16.61 | 8,453,130 |
| 11 ene 2024 | 16.99 | 17.46 | 16.66 | 17.41 | 17.41 | 10,381,677 |
| 10 ene 2024 | 18.10 | 18.91 | 17.35 | 17.51 | 17.51 | 18,322,292 |
| 09 ene 2024 | 16.89 | 18.36 | 16.12 | 18.36 | 18.36 | 18,440,179 |
| 08 ene 2024 | 16.89 | 17.17 | 16.02 | 16.69 | 16.69 | 11,513,306 |
| 05 ene 2024 | 17.03 | 18.70 | 16.70 | 17.50 | 17.50 | 13,961,429 |
| 04 ene 2024 | 16.34 | 18.04 | 16.21 | 17.11 | 17.11 | 12,314,689 |
| 03 ene 2024 | 16.30 | 16.50 | 16.18 | 16.40 | 16.40 | 1,362,060 |
| 02 ene 2024 | 16.18 | 16.45 | 16.12 | 16.38 | 16.38 | 1,651,400 |
| 29 dic 2023 | 15.49 | 16.24 | 15.41 | 16.22 | 16.22 | 2,254,300 |
| 28 dic 2023 | 15.01 | 15.49 | 14.88 | 15.47 | 15.47 | 1,269,060 |
| 27 dic 2023 | 14.91 | 15.06 | 14.76 | 14.97 | 14.97 | 828,460 |
| 26 dic 2023 | 15.20 | 15.21 | 14.77 | 14.83 | 14.83 | 942,700 |
| 25 dic 2023 | 15.33 | 15.33 | 14.99 | 15.15 | 15.15 | 847,581 |
| 22 dic 2023 | 15.51 | 15.55 | 15.19 | 15.25 | 15.25 | 1,191,940 |
| 21 dic 2023 | 15.32 | 15.46 | 14.90 | 15.41 | 15.41 | 2,038,000 |
| 20 dic 2023 | 15.56 | 15.73 | 15.30 | 15.32 | 15.32 | 1,709,360 |
| 19 dic 2023 | 15.62 | 15.83 | 15.29 | 15.50 | 15.50 | 2,054,420 |
| 18 dic 2023 | 15.68 | 15.74 | 15.20 | 15.40 | 15.40 | 2,043,980 |
| 15 dic 2023 | 15.92 | 16.23 | 15.66 | 15.75 | 15.75 | 1,062,820 |
| 14 dic 2023 | 15.95 | 16.25 | 15.88 | 15.93 | 15.93 | 1,431,560 |
| 13 dic 2023 | 15.96 | 16.17 | 15.85 | 16.03 | 16.03 | 979,719 |
| 12 dic 2023 | 16.04 | 16.04 | 15.73 | 15.96 | 15.96 | 991,641 |
| 11 dic 2023 | 15.93 | 16.13 | 15.84 | 15.95 | 15.95 | 1,108,360 |
| 08 dic 2023 | 16.22 | 16.48 | 15.96 | 15.97 | 15.97 | 1,080,380 |
| 07 dic 2023 | 16.36 | 16.49 | 16.20 | 16.27 | 16.27 | 1,017,900 |
| 06 dic 2023 | 16.31 | 16.56 | 16.28 | 16.36 | 16.36 | 814,340 |
| *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.