Xingtong Shipping Co., Ltd. (603209.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 14.62 | 14.77 | 14.29 | 14.44 | 14.44 | 2,301,997 |
| 13 jun 2024 | 14.93 | 15.08 | 14.55 | 14.62 | 14.62 | 2,007,870 |
| 12 jun 2024 | 15.00 | 15.03 | 14.76 | 14.91 | 14.91 | 1,558,299 |
| 11 jun 2024 | 15.78 | 15.78 | 14.96 | 15.06 | 15.06 | 2,623,566 |
| 07 jun 2024 | 15.05 | 15.56 | 15.02 | 15.49 | 15.49 | 2,586,760 |
| 06 jun 2024 | 15.40 | 15.64 | 14.84 | 15.15 | 15.15 | 3,671,800 |
| 06 jun 2024 | 0.15 Dividendo | |||||
| 05 jun 2024 | 15.87 | 16.15 | 15.60 | 15.60 | 15.45 | 1,840,060 |
| 04 jun 2024 | 15.71 | 16.06 | 15.38 | 15.98 | 15.83 | 2,056,800 |
| 03 jun 2024 | 15.69 | 16.16 | 15.69 | 15.87 | 15.72 | 2,270,920 |
| 31 may 2024 | 15.69 | 15.89 | 15.58 | 15.75 | 15.60 | 1,705,306 |
| 30 may 2024 | 16.05 | 16.23 | 15.76 | 15.76 | 15.61 | 2,377,320 |
| 29 may 2024 | 16.10 | 16.25 | 15.70 | 16.11 | 15.96 | 2,630,020 |
| 28 may 2024 | 16.16 | 16.73 | 16.01 | 16.35 | 16.19 | 5,147,417 |
| 27 may 2024 | 15.85 | 16.49 | 15.67 | 16.30 | 16.14 | 4,755,586 |
| 24 may 2024 | 15.69 | 15.88 | 15.39 | 15.55 | 15.40 | 2,474,157 |
| 23 may 2024 | 15.70 | 16.04 | 15.36 | 15.81 | 15.66 | 2,288,609 |
| 22 may 2024 | 16.20 | 16.20 | 15.75 | 15.83 | 15.68 | 2,335,280 |
| 21 may 2024 | 16.20 | 16.30 | 15.94 | 16.20 | 16.04 | 2,404,780 |
| 20 may 2024 | 15.90 | 16.28 | 15.80 | 16.23 | 16.07 | 3,800,149 |
| 17 may 2024 | 15.85 | 15.95 | 15.65 | 15.91 | 15.76 | 2,690,380 |
| 16 may 2024 | 16.29 | 16.29 | 15.59 | 15.92 | 15.77 | 5,356,260 |
| 15 may 2024 | 16.48 | 16.63 | 16.08 | 16.13 | 15.97 | 4,604,755 |
| 14 may 2024 | 16.71 | 16.90 | 16.46 | 16.48 | 16.32 | 5,871,140 |
| 13 may 2024 | 16.30 | 17.38 | 15.86 | 16.85 | 16.69 | 7,619,571 |
| 10 may 2024 | 16.38 | 16.66 | 16.10 | 16.56 | 16.40 | 6,309,265 |
| 09 may 2024 | 15.75 | 16.59 | 15.73 | 16.38 | 16.22 | 8,107,630 |
| 08 may 2024 | 15.90 | 16.10 | 15.61 | 15.62 | 15.47 | 5,316,485 |
| 07 may 2024 | 15.65 | 15.94 | 15.41 | 15.94 | 15.79 | 6,720,985 |
| 06 may 2024 | 15.26 | 15.88 | 15.05 | 15.82 | 15.67 | 9,005,917 |
| 30 abr 2024 | 14.99 | 15.23 | 14.85 | 15.11 | 14.96 | 4,709,461 |
| 29 abr 2024 | 15.01 | 15.25 | 14.93 | 15.00 | 14.86 | 7,954,100 |
| 26 abr 2024 | 15.10 | 16.31 | 15.00 | 15.33 | 15.18 | 10,554,265 |
| 25 abr 2024 | 14.63 | 15.55 | 14.55 | 15.49 | 15.34 | 9,015,984 |
| 24 abr 2024 | 14.73 | 14.79 | 14.48 | 14.67 | 14.53 | 6,325,257 |
| 23 abr 2024 | 14.83 | 15.22 | 14.59 | 14.93 | 14.79 | 7,679,040 |
| 22 abr 2024 | 15.77 | 15.88 | 14.82 | 14.91 | 14.77 | 12,206,598 |
| 19 abr 2024 | 13.72 | 15.28 | 13.72 | 15.28 | 15.13 | 7,618,017 |
| 18 abr 2024 | 13.98 | 14.12 | 13.80 | 13.89 | 13.76 | 1,994,999 |
| 17 abr 2024 | 13.51 | 14.08 | 13.51 | 14.05 | 13.91 | 2,323,600 |
| 16 abr 2024 | 13.96 | 13.96 | 13.10 | 13.27 | 13.14 | 3,705,400 |
| 15 abr 2024 | 14.50 | 14.78 | 13.86 | 14.00 | 13.87 | 3,580,353 |
| 12 abr 2024 | 14.32 | 14.73 | 14.20 | 14.62 | 14.48 | 3,214,100 |
| 11 abr 2024 | 14.18 | 14.55 | 14.10 | 14.32 | 14.18 | 1,577,533 |
| 10 abr 2024 | 14.38 | 14.52 | 14.16 | 14.32 | 14.18 | 1,667,680 |
| 09 abr 2024 | 14.49 | 14.57 | 14.30 | 14.38 | 14.24 | 2,148,540 |
| 08 abr 2024 | 14.45 | 14.75 | 14.20 | 14.49 | 14.35 | 4,148,331 |
| 03 abr 2024 | 14.82 | 15.11 | 14.51 | 14.91 | 14.77 | 5,438,062 |
| 02 abr 2024 | 14.16 | 14.86 | 13.98 | 14.61 | 14.47 | 4,136,669 |
| 01 abr 2024 | 14.15 | 14.15 | 13.78 | 14.04 | 13.91 | 2,508,959 |
| 29 mar 2024 | 13.55 | 13.68 | 13.47 | 13.89 | 13.76 | 921,480 |
| 28 mar 2024 | 13.69 | 13.71 | 13.45 | 13.54 | 13.41 | 1,925,580 |
| 27 mar 2024 | 13.90 | 14.03 | 13.50 | 13.57 | 13.44 | 1,348,340 |
| 26 mar 2024 | 13.83 | 13.98 | 13.63 | 13.90 | 13.77 | 1,584,560 |
| 25 mar 2024 | 14.33 | 14.33 | 13.80 | 13.83 | 13.70 | 2,202,320 |
| 22 mar 2024 | 14.50 | 14.68 | 14.07 | 14.11 | 13.97 | 2,844,180 |
| 21 mar 2024 | 14.66 | 15.07 | 14.45 | 14.57 | 14.43 | 3,079,420 |
| 20 mar 2024 | 14.45 | 14.78 | 14.35 | 14.64 | 14.50 | 2,704,738 |
| 19 mar 2024 | 14.22 | 14.94 | 14.14 | 14.46 | 14.32 | 3,872,530 |
| 18 mar 2024 | 13.89 | 14.24 | 13.84 | 14.20 | 14.06 | 2,859,148 |
| 15 mar 2024 | 13.90 | 13.90 | 13.63 | 13.82 | 13.69 | 1,599,880 |
| 14 mar 2024 | 13.90 | 14.10 | 13.68 | 13.84 | 13.71 | 2,134,796 |
| 13 mar 2024 | 13.66 | 14.08 | 13.56 | 13.96 | 13.83 | 3,496,690 |
| 12 mar 2024 | 13.63 | 13.68 | 13.42 | 13.65 | 13.52 | 1,919,380 |
| 11 mar 2024 | 13.17 | 13.79 | 13.10 | 13.55 | 13.42 | 2,831,750 |
| 08 mar 2024 | 12.96 | 13.23 | 12.82 | 13.17 | 13.04 | 2,382,610 |
| 07 mar 2024 | 13.15 | 13.27 | 12.91 | 12.95 | 12.83 | 2,081,800 |
| 06 mar 2024 | 13.15 | 13.31 | 13.08 | 13.13 | 13.00 | 1,894,920 |
| 05 mar 2024 | 13.40 | 13.40 | 13.09 | 13.15 | 13.02 | 1,844,380 |
| 04 mar 2024 | 13.50 | 13.57 | 13.24 | 13.40 | 13.27 | 2,572,440 |
| 01 mar 2024 | 13.52 | 13.65 | 13.31 | 13.51 | 13.38 | 2,330,000 |
| 29 feb 2024 | 12.98 | 13.53 | 12.90 | 13.50 | 13.37 | 2,895,982 |
| 28 feb 2024 | 14.10 | 14.41 | 13.08 | 13.14 | 13.01 | 4,535,100 |
| 27 feb 2024 | 13.52 | 14.31 | 13.52 | 14.10 | 13.96 | 3,278,343 |
| 26 feb 2024 | 13.50 | 14.14 | 13.50 | 13.67 | 13.54 | 4,639,780 |
| 23 feb 2024 | 13.13 | 13.37 | 12.97 | 13.37 | 13.24 | 2,953,218 |
| 22 feb 2024 | 12.95 | 13.29 | 12.81 | 13.10 | 12.97 | 2,907,040 |
| 21 feb 2024 | 12.58 | 13.20 | 12.50 | 12.88 | 12.76 | 3,481,842 |
| 20 feb 2024 | 12.80 | 12.80 | 12.30 | 12.75 | 12.63 | 2,310,634 |
| 19 feb 2024 | 12.58 | 13.28 | 12.58 | 12.78 | 12.66 | 4,849,306 |
| 08 feb 2024 | 11.78 | 12.70 | 11.76 | 12.57 | 12.45 | 4,715,132 |
| 07 feb 2024 | 11.96 | 12.16 | 11.60 | 11.82 | 11.71 | 5,297,979 |
| 06 feb 2024 | 11.80 | 12.30 | 10.91 | 12.16 | 12.04 | 9,402,493 |
| 05 feb 2024 | 11.56 | 12.50 | 10.53 | 12.12 | 12.00 | 8,342,855 |
| 02 feb 2024 | 11.89 | 12.12 | 10.90 | 11.36 | 11.25 | 3,901,196 |
| 01 feb 2024 | 12.16 | 12.31 | 11.61 | 11.87 | 11.76 | 4,908,624 |
| 31 ene 2024 | 13.00 | 13.12 | 12.16 | 12.24 | 12.12 | 4,983,370 |
| 30 ene 2024 | 13.54 | 13.94 | 13.02 | 13.14 | 13.01 | 2,849,423 |
| 29 ene 2024 | 14.29 | 14.29 | 13.76 | 13.83 | 13.70 | 2,060,847 |
| 26 ene 2024 | 14.37 | 14.51 | 14.08 | 14.14 | 14.00 | 2,530,540 |
| 25 ene 2024 | 13.80 | 14.38 | 13.74 | 14.33 | 14.19 | 3,406,396 |
| 24 ene 2024 | 13.75 | 14.08 | 13.42 | 13.83 | 13.70 | 2,694,260 |
| 23 ene 2024 | 13.68 | 13.90 | 13.40 | 13.74 | 13.61 | 2,364,280 |
| 22 ene 2024 | 14.70 | 14.70 | 13.69 | 13.80 | 13.67 | 4,280,764 |
| 19 ene 2024 | 15.43 | 15.44 | 14.70 | 14.72 | 14.58 | 3,211,740 |
| 18 ene 2024 | 15.08 | 15.66 | 14.51 | 15.40 | 15.25 | 6,533,077 |
| 17 ene 2024 | 15.80 | 15.85 | 15.19 | 15.20 | 15.05 | 6,044,328 |
| 16 ene 2024 | 16.80 | 16.85 | 15.80 | 15.90 | 15.75 | 10,026,950 |
| 15 ene 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.96 | - |
| 12 ene 2024 | 17.22 | 17.90 | 17.00 | 17.12 | 16.96 | 10,063,283 |
| *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.