U.S. markets closed
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,509.00 -17.00 (-0.04%) F Nasdaq
19,998.50 +26.25 (+0.13%) E-mini Russell 2000 Index Futur
2,044.30 -0.60 (-0.03%) Petróleo
81.06 +0.23 (+0.28%) Oro
2,331.20 +0.40 (+0.02%)
Ningbo Fujia Industrial Co., Ltd. (603219.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 10:27AM CST. Mercado abierto.
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 | 15.81 | 16.20 | 15.70 | 16.14 | 16.14 | 2,885,760 |
| 25 jun 2024 | 15.52 | 15.89 | 15.50 | 15.80 | 15.80 | 5,173,620 |
| 24 jun 2024 | 15.80 | 15.95 | 15.18 | 15.65 | 15.65 | 8,922,710 |
| 21 jun 2024 | 15.68 | 16.48 | 15.46 | 16.20 | 16.20 | 10,428,480 |
| 20 jun 2024 | 15.56 | 15.85 | 15.35 | 15.65 | 15.65 | 7,218,220 |
| 19 jun 2024 | 14.59 | 15.90 | 14.35 | 15.56 | 15.56 | 10,663,670 |
| 18 jun 2024 | 14.26 | 14.76 | 14.26 | 14.60 | 14.60 | 2,613,920 |
| 17 jun 2024 | 14.69 | 14.85 | 14.29 | 14.38 | 14.38 | 2,702,540 |
| 14 jun 2024 | 14.81 | 15.13 | 14.60 | 14.70 | 14.70 | 3,698,580 |
| 13 jun 2024 | 15.10 | 15.10 | 14.70 | 14.90 | 14.90 | 2,715,400 |
| 12 jun 2024 | 14.47 | 15.08 | 14.43 | 14.95 | 14.95 | 4,173,940 |
| 11 jun 2024 | 14.29 | 14.45 | 14.00 | 14.44 | 14.44 | 2,578,754 |
| 07 jun 2024 | 14.44 | 14.59 | 14.12 | 14.26 | 14.26 | 3,070,220 |
| 06 jun 2024 | 14.64 | 14.67 | 13.88 | 14.64 | 14.64 | 4,934,100 |
| 05 jun 2024 | 14.86 | 15.06 | 14.52 | 14.64 | 14.64 | 3,320,240 |
| 04 jun 2024 | 14.95 | 15.03 | 14.57 | 14.85 | 14.85 | 2,407,990 |
| 03 jun 2024 | 15.18 | 15.18 | 14.86 | 14.96 | 14.96 | 2,404,280 |
| 31 may 2024 | 14.80 | 15.25 | 14.80 | 15.11 | 15.11 | 2,983,620 |
| 30 may 2024 | 14.91 | 15.05 | 14.67 | 14.79 | 14.79 | 1,997,564 |
| 29 may 2024 | 14.93 | 15.01 | 14.76 | 14.91 | 14.91 | 1,979,320 |
| 28 may 2024 | 15.11 | 15.35 | 14.90 | 14.96 | 14.96 | 2,400,520 |
| 27 may 2024 | 15.10 | 15.33 | 14.98 | 15.31 | 15.31 | 2,789,100 |
| 24 may 2024 | 15.55 | 15.69 | 15.08 | 15.11 | 15.11 | 5,328,187 |
| 23 may 2024 | 15.58 | 16.12 | 15.42 | 15.72 | 15.72 | 5,890,060 |
| 22 may 2024 | 15.59 | 15.70 | 15.46 | 15.58 | 15.58 | 3,011,440 |
| 21 may 2024 | 15.50 | 15.81 | 15.35 | 15.62 | 15.62 | 3,488,671 |
| 20 may 2024 | 15.76 | 15.78 | 15.30 | 15.58 | 15.58 | 5,529,384 |
| 17 may 2024 | 15.84 | 15.95 | 15.50 | 15.65 | 15.65 | 6,279,120 |
| 16 may 2024 | 16.28 | 16.58 | 15.90 | 16.00 | 16.00 | 7,385,500 |
| 15 may 2024 | 16.71 | 16.90 | 16.41 | 16.46 | 16.46 | 8,134,580 |
| 14 may 2024 | 16.10 | 17.10 | 16.02 | 16.72 | 16.72 | 13,198,140 |
| 13 may 2024 | 16.10 | 16.35 | 15.89 | 16.14 | 16.14 | 8,575,645 |
| 10 may 2024 | 16.01 | 16.25 | 15.72 | 16.03 | 16.03 | 8,145,311 |
| 09 may 2024 | 16.09 | 16.41 | 15.80 | 16.10 | 16.10 | 11,460,640 |
| 08 may 2024 | 15.79 | 16.74 | 15.71 | 16.09 | 16.09 | 18,849,720 |
| 07 may 2024 | 16.62 | 16.62 | 15.50 | 16.00 | 16.00 | 24,534,676 |
| 06 may 2024 | 14.87 | 16.30 | 14.87 | 16.30 | 16.30 | 9,885,020 |
| 30 abr 2024 | 14.90 | 15.05 | 14.55 | 14.82 | 14.82 | 7,156,120 |
| 29 abr 2024 | 14.63 | 15.01 | 14.53 | 14.95 | 14.95 | 7,538,160 |
| 26 abr 2024 | 14.80 | 14.88 | 14.48 | 14.51 | 14.51 | 6,561,020 |
| 25 abr 2024 | 14.50 | 15.05 | 14.32 | 14.85 | 14.85 | 9,376,740 |
| 24 abr 2024 | 14.30 | 14.54 | 14.11 | 14.52 | 14.52 | 5,517,484 |
| 23 abr 2024 | 14.07 | 14.46 | 14.01 | 14.34 | 14.34 | 4,681,840 |
| 22 abr 2024 | 14.19 | 14.64 | 13.90 | 14.20 | 14.20 | 6,131,860 |
| 19 abr 2024 | 14.50 | 14.96 | 14.18 | 14.26 | 14.26 | 10,386,960 |
| 18 abr 2024 | 14.02 | 14.67 | 13.83 | 14.53 | 14.53 | 12,338,140 |
| 17 abr 2024 | 12.99 | 13.88 | 12.64 | 13.88 | 13.88 | 11,994,960 |
| 16 abr 2024 | 13.84 | 13.89 | 12.62 | 12.62 | 12.62 | 9,354,846 |
| 15 abr 2024 | 14.21 | 14.90 | 13.80 | 14.02 | 14.02 | 12,184,604 |
| 12 abr 2024 | 14.21 | 14.65 | 14.12 | 14.42 | 14.42 | 10,343,995 |
| 11 abr 2024 | 14.06 | 14.39 | 13.88 | 14.02 | 14.02 | 4,938,980 |
| 10 abr 2024 | 14.47 | 14.69 | 14.06 | 14.19 | 14.19 | 7,313,527 |
| 09 abr 2024 | 14.15 | 14.66 | 14.11 | 14.55 | 14.55 | 8,929,347 |
| 08 abr 2024 | 13.97 | 14.69 | 13.80 | 14.39 | 14.39 | 10,729,445 |
| 03 abr 2024 | 14.10 | 14.53 | 13.71 | 14.20 | 14.20 | 8,818,684 |
| 02 abr 2024 | 14.14 | 14.42 | 13.90 | 14.06 | 14.06 | 7,507,401 |
| 01 abr 2024 | 14.00 | 14.50 | 13.85 | 14.30 | 14.30 | 9,054,644 |
| 29 mar 2024 | 14.33 | 14.34 | 13.75 | 14.02 | 14.02 | 5,787,960 |
| 28 mar 2024 | 13.73 | 14.36 | 13.61 | 14.33 | 14.33 | 13,475,766 |
| 27 mar 2024 | 13.80 | 14.05 | 13.43 | 13.73 | 13.73 | 9,618,085 |
| 26 mar 2024 | 13.52 | 14.23 | 13.14 | 14.10 | 14.10 | 16,629,301 |
| 25 mar 2024 | 13.69 | 13.90 | 13.23 | 13.38 | 13.38 | 17,221,303 |
| 22 mar 2024 | 14.40 | 14.81 | 14.08 | 14.13 | 14.13 | 25,720,736 |
| 21 mar 2024 | 13.72 | 13.79 | 13.31 | 13.46 | 13.46 | 10,688,793 |
| 20 mar 2024 | 13.58 | 13.79 | 13.36 | 13.68 | 13.68 | 13,446,543 |
| 19 mar 2024 | 13.64 | 13.98 | 13.45 | 13.71 | 13.71 | 24,591,909 |
| 18 mar 2024 | 15.60 | 16.36 | 14.01 | 14.25 | 14.25 | 35,909,871 |
| 15 mar 2024 | 14.00 | 14.87 | 13.92 | 14.87 | 14.87 | 14,127,200 |
| 14 mar 2024 | 12.24 | 13.52 | 12.18 | 13.52 | 13.52 | 10,997,938 |
| 13 mar 2024 | 12.28 | 12.42 | 12.20 | 12.29 | 12.29 | 3,203,820 |
| 12 mar 2024 | 12.16 | 12.33 | 12.01 | 12.27 | 12.27 | 3,166,820 |
| 11 mar 2024 | 12.06 | 12.19 | 11.88 | 12.17 | 12.17 | 3,615,670 |
| 08 mar 2024 | 12.03 | 12.30 | 12.00 | 12.06 | 12.06 | 3,106,040 |
| 07 mar 2024 | 12.31 | 12.60 | 12.10 | 12.13 | 12.13 | 6,552,900 |
| 06 mar 2024 | 12.00 | 12.45 | 11.85 | 12.25 | 12.25 | 5,133,100 |
| 05 mar 2024 | 12.25 | 12.49 | 12.00 | 12.06 | 12.06 | 6,459,620 |
| 04 mar 2024 | 12.05 | 12.49 | 11.78 | 12.40 | 12.40 | 6,490,940 |
| 01 mar 2024 | 11.52 | 12.18 | 11.52 | 12.11 | 12.11 | 7,447,920 |
| 29 feb 2024 | 10.80 | 11.54 | 10.80 | 11.53 | 11.53 | 5,891,261 |
| 28 feb 2024 | 12.10 | 12.46 | 10.94 | 10.95 | 10.95 | 11,224,458 |
| 27 feb 2024 | 11.54 | 12.14 | 11.34 | 12.13 | 12.13 | 7,212,039 |
| 26 feb 2024 | 11.24 | 11.88 | 11.06 | 11.64 | 11.64 | 9,084,547 |
| 23 feb 2024 | 10.99 | 11.22 | 10.88 | 11.11 | 11.11 | 7,503,600 |
| 22 feb 2024 | 10.40 | 10.87 | 10.35 | 10.87 | 10.87 | 4,772,209 |
| 21 feb 2024 | 9.98 | 11.20 | 9.98 | 10.47 | 10.47 | 8,403,418 |
| 20 feb 2024 | 10.17 | 10.32 | 9.73 | 10.24 | 10.24 | 6,705,980 |
| 19 feb 2024 | 9.41 | 10.10 | 9.41 | 9.99 | 9.99 | 9,319,503 |
| 08 feb 2024 | 8.80 | 9.59 | 7.95 | 9.41 | 9.41 | 14,787,299 |
| 07 feb 2024 | 9.42 | 9.48 | 8.66 | 8.72 | 8.72 | 11,306,760 |
| 06 feb 2024 | 9.32 | 10.03 | 8.87 | 9.42 | 9.42 | 10,272,634 |
| 05 feb 2024 | 10.83 | 10.88 | 9.86 | 9.86 | 9.86 | 6,279,636 |
| 02 feb 2024 | 11.86 | 12.25 | 10.55 | 10.96 | 10.96 | 6,670,336 |
| 01 feb 2024 | 12.02 | 12.24 | 11.20 | 11.65 | 11.65 | 5,442,725 |
| 31 ene 2024 | 12.86 | 12.92 | 11.70 | 11.89 | 11.89 | 7,075,540 |
| 30 ene 2024 | 12.82 | 13.02 | 12.51 | 12.63 | 12.63 | 4,308,340 |
| 29 ene 2024 | 13.71 | 13.71 | 12.95 | 12.96 | 12.96 | 7,818,600 |
| 26 ene 2024 | 12.93 | 14.21 | 12.80 | 13.71 | 13.71 | 13,079,740 |
| 25 ene 2024 | 12.72 | 13.07 | 12.50 | 12.94 | 12.94 | 5,686,860 |
| 24 ene 2024 | 12.34 | 12.90 | 12.33 | 12.73 | 12.73 | 6,438,440 |
| 23 ene 2024 | 12.66 | 12.66 | 12.20 | 12.35 | 12.35 | 7,985,480 |
| *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.