U.S. markets open in 3 hours 16 minutes
F S&P 500
5,542.50 +5.50 (+0.10%) F Dow Jones
39,502.00 -24.00 (-0.06%) F Nasdaq
20,019.25 +47.00 (+0.24%) E-mini Russell 2000 Index Futur
2,041.90 -3.00 (-0.15%) Petróleo
81.56 +0.73 (+0.90%) Oro
2,327.20 -3.60 (-0.15%)
Shanghai Research Institute of Building Sciences Group Co., Ltd. (603153.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 | 16.60 | 16.95 | 16.39 | 16.90 | 16.90 | 1,421,900 |
| 25 jun 2024 | 16.32 | 16.74 | 16.32 | 16.58 | 16.58 | 1,490,300 |
| 24 jun 2024 | 17.00 | 17.07 | 16.39 | 16.39 | 16.39 | 2,521,600 |
| 21 jun 2024 | 17.11 | 17.30 | 16.82 | 17.17 | 17.17 | 1,388,500 |
| 20 jun 2024 | 17.35 | 17.35 | 17.04 | 17.10 | 17.10 | 1,706,800 |
| 19 jun 2024 | 17.32 | 17.56 | 17.30 | 17.39 | 17.39 | 2,345,500 |
| 18 jun 2024 | 17.02 | 17.32 | 17.02 | 17.32 | 17.32 | 1,238,500 |
| 17 jun 2024 | 17.18 | 17.37 | 17.12 | 17.15 | 17.15 | 1,240,400 |
| 14 jun 2024 | 17.22 | 17.28 | 16.91 | 17.25 | 17.25 | 1,990,900 |
| 13 jun 2024 | 17.46 | 17.56 | 17.35 | 17.40 | 17.40 | 1,342,700 |
| 12 jun 2024 | 17.34 | 17.48 | 17.22 | 17.46 | 17.46 | 1,564,400 |
| 11 jun 2024 | 17.30 | 17.38 | 17.01 | 17.32 | 17.32 | 1,338,900 |
| 07 jun 2024 | 16.95 | 17.33 | 16.95 | 17.30 | 17.30 | 2,189,300 |
| 06 jun 2024 | 17.20 | 17.34 | 16.70 | 16.88 | 16.88 | 3,378,769 |
| 05 jun 2024 | 17.70 | 17.70 | 17.20 | 17.20 | 17.20 | 2,995,265 |
| 04 jun 2024 | 17.60 | 18.06 | 17.52 | 17.80 | 17.80 | 2,152,600 |
| 03 jun 2024 | 17.71 | 17.86 | 17.48 | 17.78 | 17.78 | 2,400,500 |
| 31 may 2024 | 17.99 | 18.05 | 17.66 | 17.79 | 17.79 | 2,627,100 |
| 30 may 2024 | 17.91 | 18.06 | 17.66 | 17.88 | 17.88 | 1,944,480 |
| 29 may 2024 | 18.39 | 18.43 | 17.81 | 17.94 | 17.94 | 3,190,540 |
| 28 may 2024 | 18.46 | 18.46 | 18.05 | 18.10 | 18.10 | 3,278,600 |
| 27 may 2024 | 17.76 | 18.19 | 17.57 | 18.12 | 18.12 | 3,508,100 |
| 24 may 2024 | 18.15 | 18.21 | 17.68 | 17.69 | 17.69 | 4,480,400 |
| 23 may 2024 | 19.30 | 19.30 | 18.18 | 18.21 | 18.21 | 8,612,140 |
| 22 may 2024 | 19.10 | 19.56 | 18.60 | 19.39 | 19.39 | 7,237,240 |
| 21 may 2024 | 19.25 | 19.68 | 18.91 | 18.98 | 18.98 | 7,391,840 |
| 20 may 2024 | 19.69 | 19.80 | 19.25 | 19.33 | 19.33 | 7,407,200 |
| 17 may 2024 | 19.10 | 19.50 | 18.94 | 19.48 | 19.48 | 8,858,299 |
| 16 may 2024 | 18.70 | 19.15 | 18.70 | 19.02 | 19.02 | 4,802,700 |
| 15 may 2024 | 19.00 | 19.18 | 18.65 | 18.65 | 18.65 | 3,995,240 |
| 14 may 2024 | 18.95 | 19.08 | 18.72 | 19.05 | 19.05 | 3,747,600 |
| 13 may 2024 | 19.20 | 19.20 | 18.40 | 18.78 | 18.78 | 6,528,380 |
| 10 may 2024 | 19.50 | 19.69 | 19.28 | 19.35 | 19.35 | 6,801,580 |
| 09 may 2024 | 19.27 | 19.60 | 18.85 | 19.59 | 19.59 | 9,579,500 |
| 08 may 2024 | 19.05 | 19.50 | 18.70 | 19.25 | 19.25 | 8,008,880 |
| 07 may 2024 | 19.11 | 19.43 | 19.03 | 19.06 | 19.06 | 4,968,609 |
| 06 may 2024 | 19.11 | 19.26 | 19.03 | 19.15 | 19.15 | 5,543,380 |
| 30 abr 2024 | 19.46 | 19.61 | 18.80 | 19.12 | 19.12 | 8,075,641 |
| 29 abr 2024 | 19.14 | 19.60 | 18.90 | 19.59 | 19.59 | 10,268,750 |
| 26 abr 2024 | 19.70 | 19.84 | 19.13 | 19.16 | 19.16 | 10,633,553 |
| 25 abr 2024 | 19.24 | 19.99 | 18.85 | 19.58 | 19.58 | 10,199,051 |
| 24 abr 2024 | 18.71 | 19.66 | 18.66 | 19.29 | 19.29 | 11,437,382 |
| 23 abr 2024 | 18.24 | 19.23 | 18.24 | 19.17 | 19.17 | 11,162,380 |
| 22 abr 2024 | 18.81 | 19.03 | 18.30 | 18.43 | 18.43 | 10,792,919 |
| 19 abr 2024 | 19.13 | 20.58 | 18.67 | 19.22 | 19.22 | 19,083,731 |
| 18 abr 2024 | 17.20 | 18.81 | 17.20 | 18.81 | 18.81 | 9,302,651 |
| 17 abr 2024 | 16.38 | 17.24 | 16.38 | 17.10 | 17.10 | 5,192,700 |
| 16 abr 2024 | 16.80 | 17.27 | 16.11 | 16.26 | 16.26 | 5,410,927 |
| 15 abr 2024 | 17.05 | 17.35 | 16.33 | 17.06 | 17.06 | 6,566,840 |
| 12 abr 2024 | 17.53 | 17.79 | 16.80 | 17.05 | 17.05 | 8,699,900 |
| 11 abr 2024 | 18.92 | 19.14 | 17.31 | 17.68 | 17.68 | 11,942,500 |
| 10 abr 2024 | 19.75 | 20.35 | 19.17 | 19.23 | 19.23 | 7,721,400 |
| 09 abr 2024 | 19.21 | 19.95 | 18.91 | 19.89 | 19.89 | 7,145,940 |
| 08 abr 2024 | 19.60 | 19.76 | 19.10 | 19.21 | 19.21 | 7,616,000 |
| 03 abr 2024 | 19.77 | 20.50 | 18.88 | 19.98 | 19.98 | 14,224,068 |
| 02 abr 2024 | 19.04 | 19.78 | 19.02 | 19.70 | 19.70 | 10,693,349 |
| 01 abr 2024 | 18.90 | 19.24 | 18.69 | 19.17 | 19.17 | 6,815,069 |
| 29 mar 2024 | 19.28 | 19.64 | 18.82 | 18.96 | 18.96 | 4,853,700 |
| 28 mar 2024 | 18.65 | 19.54 | 18.52 | 19.15 | 19.15 | 9,600,861 |
| 27 mar 2024 | 19.78 | 19.78 | 18.41 | 18.68 | 18.68 | 9,190,900 |
| 26 mar 2024 | 19.58 | 20.30 | 19.06 | 20.01 | 20.01 | 14,747,268 |
| 25 mar 2024 | 19.00 | 20.69 | 18.81 | 19.93 | 19.93 | 18,817,541 |
| 22 mar 2024 | 18.65 | 19.85 | 18.61 | 19.15 | 19.15 | 16,096,300 |
| 21 mar 2024 | 18.90 | 19.09 | 18.53 | 18.75 | 18.75 | 13,292,100 |
| 20 mar 2024 | 19.47 | 19.68 | 18.90 | 19.20 | 19.20 | 23,473,200 |
| 19 mar 2024 | 17.47 | 19.22 | 17.32 | 19.22 | 19.22 | 15,776,500 |
| 18 mar 2024 | 17.29 | 17.48 | 17.23 | 17.47 | 17.47 | 6,237,865 |
| 15 mar 2024 | 17.40 | 17.40 | 17.03 | 17.22 | 17.22 | 4,905,565 |
| 14 mar 2024 | 17.41 | 17.77 | 17.22 | 17.41 | 17.41 | 6,413,100 |
| 13 mar 2024 | 17.38 | 17.73 | 17.10 | 17.56 | 17.56 | 7,540,781 |
| 12 mar 2024 | 17.17 | 17.73 | 17.09 | 17.50 | 17.50 | 8,197,200 |
| 11 mar 2024 | 17.00 | 17.21 | 16.84 | 17.21 | 17.21 | 4,729,094 |
| 08 mar 2024 | 16.96 | 17.37 | 16.66 | 17.09 | 17.09 | 6,446,895 |
| 07 mar 2024 | 17.32 | 17.59 | 16.92 | 16.93 | 16.93 | 6,562,199 |
| 06 mar 2024 | 17.30 | 17.59 | 17.20 | 17.44 | 17.44 | 5,955,299 |
| 05 mar 2024 | 17.95 | 18.06 | 17.45 | 17.46 | 17.46 | 8,455,438 |
| 04 mar 2024 | 18.70 | 18.70 | 17.43 | 18.24 | 18.24 | 12,382,803 |
| 01 mar 2024 | 19.31 | 19.37 | 18.75 | 18.90 | 18.90 | 13,500,965 |
| 29 feb 2024 | 19.09 | 19.70 | 18.30 | 19.60 | 19.60 | 18,803,720 |
| 28 feb 2024 | 18.50 | 19.33 | 18.38 | 18.75 | 18.75 | 18,746,385 |
| 27 feb 2024 | 18.17 | 18.71 | 17.91 | 18.64 | 18.64 | 11,930,985 |
| 26 feb 2024 | 18.14 | 18.33 | 17.81 | 18.02 | 18.02 | 10,241,169 |
| 23 feb 2024 | 18.20 | 18.20 | 17.82 | 18.14 | 18.14 | 10,795,139 |
| 22 feb 2024 | 17.65 | 18.40 | 17.57 | 18.20 | 18.20 | 12,284,715 |
| 21 feb 2024 | 17.91 | 19.39 | 17.30 | 18.19 | 18.19 | 19,784,654 |
| 20 feb 2024 | 16.50 | 18.00 | 15.99 | 18.00 | 18.00 | 11,670,816 |
| 19 feb 2024 | 15.70 | 16.61 | 15.18 | 16.36 | 16.36 | 12,327,491 |
| 08 feb 2024 | 15.58 | 15.96 | 13.95 | 15.70 | 15.70 | 15,361,602 |
| 07 feb 2024 | 14.80 | 15.99 | 14.35 | 15.23 | 15.23 | 15,818,739 |
| 06 feb 2024 | 14.62 | 15.50 | 14.51 | 14.80 | 14.80 | 15,951,760 |
| 05 feb 2024 | 17.71 | 17.91 | 16.12 | 16.12 | 16.12 | 6,602,340 |
| 02 feb 2024 | 18.18 | 19.36 | 17.18 | 17.91 | 17.91 | 16,030,771 |
| 01 feb 2024 | 18.29 | 19.36 | 17.60 | 18.29 | 18.29 | 15,783,619 |
| 31 ene 2024 | 18.77 | 20.05 | 18.77 | 18.77 | 18.77 | 17,427,501 |
| 30 ene 2024 | 21.40 | 22.00 | 20.86 | 20.86 | 20.86 | 21,451,500 |
| 29 ene 2024 | 21.22 | 23.18 | 21.22 | 23.18 | 23.18 | 32,913,107 |
| 26 ene 2024 | 21.94 | 24.00 | 21.04 | 21.07 | 21.07 | 32,261,770 |
| 25 ene 2024 | 19.64 | 21.91 | 19.49 | 21.91 | 21.91 | 25,849,289 |
| 24 ene 2024 | 18.69 | 19.92 | 18.50 | 19.92 | 19.92 | 24,935,940 |
| 23 ene 2024 | 17.00 | 18.74 | 17.00 | 18.11 | 18.11 | 12,558,810 |
| *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.