Zhejiang Oceanking Development Co., Ltd. (603213.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 9.34 | 9.45 | 9.27 | 9.42 | 9.42 | 2,127,500 |
| 16 may 2024 | 9.38 | 9.55 | 9.33 | 9.37 | 9.37 | 1,938,100 |
| 15 may 2024 | 9.40 | 9.48 | 9.27 | 9.35 | 9.35 | 1,936,600 |
| 14 may 2024 | 9.49 | 9.53 | 9.33 | 9.40 | 9.40 | 2,546,339 |
| 13 may 2024 | 9.57 | 9.59 | 9.37 | 9.43 | 9.43 | 3,003,400 |
| 10 may 2024 | 9.88 | 9.97 | 9.68 | 9.71 | 9.71 | 2,494,200 |
| 09 may 2024 | 9.75 | 9.93 | 9.75 | 9.88 | 9.88 | 3,053,400 |
| 08 may 2024 | 9.86 | 10.01 | 9.69 | 9.78 | 9.78 | 4,079,095 |
| 07 may 2024 | 9.70 | 9.97 | 9.68 | 9.91 | 9.91 | 5,070,000 |
| 06 may 2024 | 9.42 | 9.72 | 9.42 | 9.72 | 9.72 | 4,259,708 |
| 30 abr 2024 | 9.42 | 9.47 | 9.30 | 9.33 | 9.33 | 2,725,800 |
| 29 abr 2024 | 9.18 | 9.44 | 9.08 | 9.40 | 9.40 | 4,801,300 |
| 26 abr 2024 | 9.38 | 9.41 | 9.15 | 9.35 | 9.35 | 3,321,100 |
| 25 abr 2024 | 9.13 | 9.48 | 9.12 | 9.40 | 9.40 | 3,486,100 |
| 24 abr 2024 | 9.08 | 9.16 | 8.91 | 9.14 | 9.14 | 2,776,300 |
| 23 abr 2024 | 8.99 | 9.08 | 8.91 | 8.94 | 8.94 | 2,697,902 |
| 22 abr 2024 | 9.08 | 9.20 | 8.78 | 8.96 | 8.96 | 4,062,672 |
| 19 abr 2024 | 8.85 | 9.18 | 8.80 | 9.04 | 9.04 | 4,957,650 |
| 18 abr 2024 | 9.07 | 9.50 | 8.87 | 8.96 | 8.96 | 6,778,209 |
| 17 abr 2024 | 8.51 | 9.18 | 8.51 | 9.11 | 9.11 | 9,718,909 |
| 16 abr 2024 | 8.98 | 9.08 | 8.49 | 8.49 | 8.49 | 7,348,875 |
| 15 abr 2024 | 10.47 | 10.47 | 9.42 | 9.43 | 9.43 | 16,496,696 |
| 12 abr 2024 | 10.10 | 10.47 | 10.10 | 10.47 | 10.47 | 8,866,646 |
| 11 abr 2024 | 9.45 | 9.67 | 9.30 | 9.52 | 9.52 | 2,714,636 |
| 10 abr 2024 | 9.65 | 9.66 | 9.39 | 9.49 | 9.49 | 3,293,436 |
| 09 abr 2024 | 9.34 | 9.73 | 9.30 | 9.73 | 9.73 | 3,635,700 |
| 08 abr 2024 | 9.64 | 9.73 | 9.33 | 9.34 | 9.34 | 3,781,304 |
| 03 abr 2024 | 9.68 | 10.05 | 9.64 | 9.71 | 9.71 | 6,245,030 |
| 02 abr 2024 | 9.43 | 9.74 | 9.43 | 9.68 | 9.68 | 4,655,903 |
| 01 abr 2024 | 9.26 | 9.43 | 9.23 | 9.42 | 9.42 | 3,074,300 |
| 29 mar 2024 | 9.27 | 9.27 | 9.10 | 9.19 | 9.19 | 1,259,800 |
| 28 mar 2024 | 8.91 | 9.19 | 8.81 | 9.08 | 9.08 | 2,509,000 |
| 27 mar 2024 | 9.29 | 9.33 | 8.97 | 8.97 | 8.97 | 2,231,900 |
| 26 mar 2024 | 9.11 | 9.24 | 9.01 | 9.20 | 9.20 | 2,241,600 |
| 25 mar 2024 | 9.34 | 9.40 | 9.11 | 9.11 | 9.11 | 2,541,747 |
| 22 mar 2024 | 9.51 | 9.54 | 9.29 | 9.34 | 9.34 | 2,499,700 |
| 21 mar 2024 | 9.52 | 9.61 | 9.36 | 9.56 | 9.56 | 2,840,304 |
| 20 mar 2024 | 9.31 | 9.55 | 9.30 | 9.54 | 9.54 | 2,565,800 |
| 19 mar 2024 | 9.33 | 9.46 | 9.28 | 9.36 | 9.36 | 2,692,400 |
| 18 mar 2024 | 9.20 | 9.31 | 9.16 | 9.31 | 9.31 | 2,899,500 |
| 15 mar 2024 | 9.02 | 9.19 | 9.01 | 9.19 | 9.19 | 2,328,436 |
| 14 mar 2024 | 9.13 | 9.20 | 8.91 | 9.05 | 9.05 | 2,808,478 |
| 13 mar 2024 | 9.07 | 9.19 | 9.03 | 9.15 | 9.15 | 2,841,108 |
| 12 mar 2024 | 9.23 | 9.23 | 8.98 | 9.13 | 9.13 | 4,463,900 |
| 11 mar 2024 | 8.77 | 9.29 | 8.71 | 9.24 | 9.24 | 6,101,826 |
| 08 mar 2024 | 8.65 | 8.84 | 8.65 | 8.79 | 8.79 | 2,968,600 |
| 07 mar 2024 | 8.81 | 8.92 | 8.64 | 8.65 | 8.65 | 3,658,700 |
| 06 mar 2024 | 8.64 | 8.85 | 8.60 | 8.78 | 8.78 | 3,670,816 |
| 05 mar 2024 | 8.80 | 8.86 | 8.63 | 8.72 | 8.72 | 4,421,300 |
| 04 mar 2024 | 9.19 | 9.19 | 8.76 | 8.94 | 8.94 | 8,194,420 |
| 01 mar 2024 | 10.05 | 10.05 | 9.10 | 9.22 | 9.22 | 13,192,301 |
| 29 feb 2024 | 8.18 | 9.23 | 8.15 | 9.23 | 9.23 | 5,463,711 |
| 28 feb 2024 | 9.12 | 9.42 | 8.36 | 8.39 | 8.39 | 6,163,198 |
| 27 feb 2024 | 8.70 | 9.13 | 8.70 | 9.13 | 9.13 | 3,457,692 |
| 26 feb 2024 | 8.80 | 8.94 | 8.61 | 8.81 | 8.81 | 3,952,700 |
| 23 feb 2024 | 8.44 | 8.68 | 8.35 | 8.67 | 8.67 | 4,610,122 |
| 22 feb 2024 | 8.24 | 8.74 | 8.19 | 8.48 | 8.48 | 5,254,496 |
| 21 feb 2024 | 8.10 | 8.55 | 7.96 | 8.25 | 8.25 | 4,077,896 |
| 20 feb 2024 | 7.98 | 8.13 | 7.75 | 8.10 | 8.10 | 3,214,300 |
| 19 feb 2024 | 7.70 | 8.09 | 7.70 | 7.93 | 7.93 | 5,038,554 |
| 08 feb 2024 | 7.06 | 7.65 | 6.94 | 7.65 | 7.65 | 6,675,902 |
| 07 feb 2024 | 7.12 | 7.38 | 6.87 | 7.00 | 7.00 | 6,464,674 |
| 06 feb 2024 | 6.74 | 7.38 | 6.62 | 7.10 | 7.10 | 8,155,647 |
| 05 feb 2024 | 8.05 | 8.07 | 7.36 | 7.36 | 7.36 | 5,725,300 |
| 02 feb 2024 | 8.61 | 8.87 | 7.89 | 8.18 | 8.18 | 5,226,500 |
| 01 feb 2024 | 8.76 | 8.85 | 8.39 | 8.61 | 8.61 | 4,904,000 |
| 31 ene 2024 | 9.31 | 9.49 | 8.75 | 8.79 | 8.79 | 6,745,423 |
| 30 ene 2024 | 10.30 | 10.30 | 9.30 | 9.38 | 9.38 | 7,559,599 |
| 29 ene 2024 | 10.78 | 10.95 | 10.20 | 10.20 | 10.20 | 5,975,600 |
| 26 ene 2024 | 11.00 | 11.22 | 10.77 | 10.82 | 10.82 | 5,738,200 |
| 25 ene 2024 | 10.62 | 11.08 | 10.55 | 11.07 | 11.07 | 9,048,300 |
| 24 ene 2024 | 10.33 | 10.97 | 10.25 | 10.63 | 10.63 | 11,344,470 |
| 23 ene 2024 | 10.71 | 10.85 | 9.89 | 10.53 | 10.53 | 16,218,425 |
| 22 ene 2024 | 12.06 | 12.09 | 10.89 | 10.99 | 10.99 | 16,601,261 |
| 19 ene 2024 | 12.61 | 12.68 | 11.95 | 12.10 | 12.10 | 23,283,200 |
| 18 ene 2024 | 11.70 | 12.79 | 11.68 | 12.79 | 12.79 | 11,252,270 |
| 17 ene 2024 | 12.39 | 12.51 | 11.63 | 11.63 | 11.63 | 22,379,902 |
| 16 ene 2024 | 12.69 | 13.45 | 12.03 | 12.52 | 12.52 | 32,152,396 |
| 15 ene 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 12 ene 2024 | 11.03 | 11.34 | 11.03 | 11.12 | 11.12 | 2,629,200 |
| 11 ene 2024 | 10.86 | 11.08 | 10.84 | 11.06 | 11.06 | 2,034,900 |
| 10 ene 2024 | 10.93 | 11.08 | 10.79 | 10.90 | 10.90 | 1,808,700 |
| 09 ene 2024 | 10.95 | 11.17 | 10.82 | 10.95 | 10.95 | 2,512,765 |
| 08 ene 2024 | 11.18 | 11.30 | 10.78 | 10.80 | 10.80 | 2,525,493 |
| 05 ene 2024 | 11.33 | 11.50 | 11.05 | 11.09 | 11.09 | 5,114,498 |
| 04 ene 2024 | 11.20 | 11.83 | 11.00 | 11.46 | 11.46 | 7,417,470 |
| 03 ene 2024 | 11.06 | 11.34 | 10.98 | 11.14 | 11.14 | 4,230,315 |
| 02 ene 2024 | 10.72 | 11.14 | 10.71 | 11.08 | 11.08 | 6,755,327 |
| 29 dic 2023 | 10.54 | 10.81 | 10.53 | 10.79 | 10.79 | 7,274,900 |
| 28 dic 2023 | 10.99 | 11.29 | 10.90 | 11.28 | 11.28 | 7,632,471 |
| 27 dic 2023 | 11.12 | 11.23 | 10.88 | 10.98 | 10.98 | 5,380,937 |
| 26 dic 2023 | 11.00 | 11.22 | 10.89 | 10.91 | 10.91 | 1,992,495 |
| 25 dic 2023 | 10.83 | 11.02 | 10.80 | 10.99 | 10.99 | 2,041,592 |
| 22 dic 2023 | 11.00 | 11.08 | 10.84 | 10.86 | 10.86 | 2,959,392 |
| 21 dic 2023 | 11.15 | 11.25 | 10.80 | 10.99 | 10.99 | 3,667,442 |
| 20 dic 2023 | 10.95 | 11.35 | 10.81 | 11.25 | 11.25 | 5,952,640 |
| 19 dic 2023 | 11.50 | 11.52 | 10.88 | 11.06 | 11.06 | 7,199,906 |
| 18 dic 2023 | 11.84 | 11.96 | 11.50 | 11.54 | 11.54 | 5,929,523 |
| 15 dic 2023 | 12.20 | 12.20 | 11.81 | 12.02 | 12.02 | 8,467,203 |
| 14 dic 2023 | 12.26 | 13.00 | 12.14 | 12.50 | 12.50 | 16,710,332 |
| *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.