U.S. markets open in 7 hours 23 minutes
F S&P 500
5,436.25 -1.25 (-0.02%) F Dow Jones
38,602.00 -3.00 (-0.01%) F Nasdaq
19,696.50 +11.00 (+0.06%) E-mini Russell 2000 Index Futur
2,008.80 +0.80 (+0.04%) Petróleo
78.09 -0.36 (-0.46%) Oro
2,332.80 -16.30 (-0.69%)
Chimin Health Management Co., Ltd. (603222.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 01:52PM CST. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 5.80 | 5.87 | 5.74 | 5.79 | 5.79 | 4,612,880 |
| 14 jun 2024 | 5.82 | 5.84 | 5.75 | 5.79 | 5.79 | 4,891,380 |
| 13 jun 2024 | 5.92 | 5.93 | 5.80 | 5.84 | 5.84 | 6,772,536 |
| 12 jun 2024 | 5.81 | 5.97 | 5.77 | 5.95 | 5.95 | 7,756,560 |
| 11 jun 2024 | 5.80 | 5.83 | 5.68 | 5.80 | 5.80 | 5,529,380 |
| 07 jun 2024 | 5.70 | 5.85 | 5.69 | 5.81 | 5.81 | 9,068,507 |
| 06 jun 2024 | 5.88 | 5.93 | 5.58 | 5.64 | 5.64 | 13,461,558 |
| 05 jun 2024 | 6.01 | 6.06 | 5.88 | 5.90 | 5.90 | 6,989,100 |
| 04 jun 2024 | 6.03 | 6.09 | 5.94 | 6.03 | 6.03 | 7,055,769 |
| 03 jun 2024 | 6.26 | 6.26 | 6.02 | 6.06 | 6.06 | 9,951,376 |
| 31 may 2024 | 6.15 | 6.26 | 6.15 | 6.23 | 6.23 | 7,132,580 |
| 30 may 2024 | 6.25 | 6.26 | 6.13 | 6.15 | 6.15 | 10,388,460 |
| 29 may 2024 | 6.23 | 6.32 | 6.22 | 6.26 | 6.26 | 7,791,740 |
| 28 may 2024 | 6.32 | 6.34 | 6.21 | 6.24 | 6.24 | 7,664,740 |
| 27 may 2024 | 6.35 | 6.41 | 6.21 | 6.35 | 6.35 | 10,372,820 |
| 24 may 2024 | 6.42 | 6.47 | 6.33 | 6.39 | 6.39 | 10,365,140 |
| 23 may 2024 | 6.55 | 6.59 | 6.34 | 6.41 | 6.41 | 17,572,744 |
| 22 may 2024 | 6.66 | 6.75 | 6.62 | 6.65 | 6.65 | 14,478,836 |
| 21 may 2024 | 6.78 | 6.78 | 6.58 | 6.63 | 6.63 | 17,463,948 |
| 20 may 2024 | 6.72 | 6.85 | 6.69 | 6.81 | 6.81 | 18,859,178 |
| 17 may 2024 | 6.87 | 6.88 | 6.70 | 6.77 | 6.77 | 26,783,351 |
| 16 may 2024 | 6.84 | 7.06 | 6.73 | 6.95 | 6.95 | 38,626,609 |
| 15 may 2024 | 7.02 | 7.17 | 6.81 | 6.84 | 6.84 | 57,432,222 |
| 14 may 2024 | 7.58 | 7.92 | 7.56 | 7.56 | 7.56 | 19,876,700 |
| 13 may 2024 | 8.90 | 9.10 | 8.40 | 8.40 | 8.40 | 56,947,124 |
| 10 may 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 17,301,040 |
| 09 may 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 4,948,520 |
| 08 may 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 7,068,240 |
| 07 may 2024 | 6.36 | 7.01 | 6.32 | 7.01 | 7.01 | 11,860,505 |
| 06 may 2024 | 6.27 | 6.38 | 6.18 | 6.37 | 6.37 | 6,846,740 |
| 30 abr 2024 | 6.10 | 6.21 | 6.06 | 6.18 | 6.18 | 6,484,160 |
| 29 abr 2024 | 5.88 | 6.15 | 5.88 | 6.11 | 6.11 | 8,501,129 |
| 26 abr 2024 | 5.81 | 6.11 | 5.79 | 5.94 | 5.94 | 10,905,720 |
| 25 abr 2024 | 5.76 | 5.82 | 5.70 | 5.75 | 5.75 | 6,279,240 |
| 24 abr 2024 | 5.68 | 5.74 | 5.63 | 5.71 | 5.71 | 6,699,540 |
| 23 abr 2024 | 5.63 | 5.73 | 5.56 | 5.68 | 5.68 | 6,844,700 |
| 22 abr 2024 | 5.54 | 5.65 | 5.35 | 5.56 | 5.56 | 6,704,857 |
| 19 abr 2024 | 5.56 | 5.56 | 5.43 | 5.48 | 5.48 | 5,419,400 |
| 18 abr 2024 | 5.66 | 5.70 | 5.55 | 5.59 | 5.59 | 4,889,280 |
| 17 abr 2024 | 5.40 | 5.69 | 5.40 | 5.66 | 5.66 | 6,569,713 |
| 16 abr 2024 | 5.79 | 5.84 | 5.34 | 5.35 | 5.35 | 9,660,040 |
| 15 abr 2024 | 6.10 | 6.22 | 5.81 | 5.88 | 5.88 | 6,496,780 |
| 12 abr 2024 | 6.34 | 6.37 | 6.18 | 6.20 | 6.20 | 3,519,658 |
| 11 abr 2024 | 6.30 | 6.42 | 6.24 | 6.32 | 6.32 | 3,226,296 |
| 10 abr 2024 | 6.48 | 6.51 | 6.29 | 6.34 | 6.34 | 4,415,449 |
| 09 abr 2024 | 6.26 | 6.50 | 6.26 | 6.48 | 6.48 | 4,803,978 |
| 08 abr 2024 | 6.63 | 6.63 | 6.28 | 6.28 | 6.28 | 6,569,769 |
| 03 abr 2024 | 6.57 | 6.68 | 6.45 | 6.63 | 6.63 | 5,834,760 |
| 02 abr 2024 | 6.57 | 6.60 | 6.50 | 6.55 | 6.55 | 4,478,880 |
| 01 abr 2024 | 6.30 | 6.61 | 6.30 | 6.60 | 6.60 | 7,503,320 |
| 29 mar 2024 | 6.33 | 6.39 | 6.24 | 6.28 | 6.28 | 3,232,100 |
| 28 mar 2024 | 6.32 | 6.44 | 6.28 | 6.35 | 6.35 | 7,434,613 |
| 27 mar 2024 | 6.50 | 6.58 | 6.35 | 6.35 | 6.35 | 5,755,520 |
| 26 mar 2024 | 6.46 | 6.51 | 6.35 | 6.50 | 6.50 | 4,488,100 |
| 25 mar 2024 | 6.67 | 6.71 | 6.46 | 6.46 | 6.46 | 5,906,420 |
| 22 mar 2024 | 6.83 | 6.84 | 6.56 | 6.67 | 6.67 | 7,804,700 |
| 21 mar 2024 | 6.76 | 6.88 | 6.69 | 6.83 | 6.83 | 6,535,820 |
| 20 mar 2024 | 6.62 | 6.75 | 6.59 | 6.75 | 6.75 | 5,627,829 |
| 19 mar 2024 | 6.66 | 6.70 | 6.60 | 6.61 | 6.61 | 5,601,111 |
| 18 mar 2024 | 6.50 | 6.60 | 6.48 | 6.60 | 6.60 | 5,281,673 |
| 15 mar 2024 | 6.47 | 6.52 | 6.42 | 6.51 | 6.51 | 5,339,637 |
| 14 mar 2024 | 6.43 | 6.59 | 6.37 | 6.47 | 6.47 | 7,262,367 |
| 13 mar 2024 | 6.44 | 6.46 | 6.30 | 6.42 | 6.42 | 6,759,297 |
| 12 mar 2024 | 6.30 | 6.45 | 6.30 | 6.44 | 6.44 | 6,953,115 |
| 11 mar 2024 | 6.12 | 6.30 | 6.11 | 6.30 | 6.30 | 6,291,775 |
| 08 mar 2024 | 6.07 | 6.13 | 6.02 | 6.11 | 6.11 | 4,172,400 |
| 07 mar 2024 | 6.13 | 6.18 | 6.04 | 6.05 | 6.05 | 5,718,920 |
| 06 mar 2024 | 6.12 | 6.21 | 6.06 | 6.13 | 6.13 | 4,864,740 |
| 05 mar 2024 | 6.30 | 6.32 | 6.14 | 6.15 | 6.15 | 6,309,072 |
| 04 mar 2024 | 6.32 | 6.42 | 6.24 | 6.34 | 6.34 | 5,957,729 |
| 01 mar 2024 | 6.31 | 6.41 | 6.19 | 6.32 | 6.32 | 6,515,671 |
| 29 feb 2024 | 6.00 | 6.21 | 5.85 | 6.21 | 6.21 | 7,693,939 |
| 28 feb 2024 | 6.47 | 6.66 | 6.03 | 6.03 | 6.03 | 14,109,860 |
| 27 feb 2024 | 6.33 | 6.45 | 6.25 | 6.45 | 6.45 | 5,437,740 |
| 26 feb 2024 | 6.15 | 6.47 | 6.15 | 6.30 | 6.30 | 8,503,170 |
| 23 feb 2024 | 6.03 | 6.14 | 5.94 | 6.14 | 6.14 | 5,640,061 |
| 22 feb 2024 | 5.90 | 6.01 | 5.85 | 6.00 | 6.00 | 5,802,462 |
| 21 feb 2024 | 5.78 | 6.05 | 5.73 | 5.90 | 5.90 | 9,026,226 |
| 20 feb 2024 | 5.69 | 6.12 | 5.58 | 5.85 | 5.85 | 9,088,151 |
| 19 feb 2024 | 5.55 | 5.81 | 5.53 | 5.68 | 5.68 | 10,970,520 |
| 08 feb 2024 | 5.00 | 5.54 | 4.91 | 5.51 | 5.51 | 14,398,631 |
| 07 feb 2024 | 5.24 | 5.27 | 4.90 | 5.04 | 5.04 | 15,903,650 |
| 06 feb 2024 | 5.00 | 5.39 | 4.70 | 5.23 | 5.23 | 17,467,695 |
| 05 feb 2024 | 5.65 | 5.72 | 5.22 | 5.22 | 5.22 | 11,802,212 |
| 02 feb 2024 | 6.15 | 6.23 | 5.55 | 5.80 | 5.80 | 9,088,344 |
| 01 feb 2024 | 6.13 | 6.31 | 6.08 | 6.14 | 6.14 | 8,415,974 |
| 31 ene 2024 | 6.46 | 6.59 | 6.13 | 6.16 | 6.16 | 8,513,409 |
| 30 ene 2024 | 6.66 | 6.79 | 6.50 | 6.53 | 6.53 | 7,969,694 |
| 29 ene 2024 | 6.94 | 7.01 | 6.60 | 6.63 | 6.63 | 11,235,067 |
| 26 ene 2024 | 7.04 | 7.22 | 6.99 | 7.04 | 7.04 | 8,152,001 |
| 25 ene 2024 | 6.84 | 7.08 | 6.80 | 7.04 | 7.04 | 7,889,355 |
| 24 ene 2024 | 6.76 | 6.87 | 6.55 | 6.83 | 6.83 | 5,217,660 |
| 23 ene 2024 | 6.71 | 6.79 | 6.61 | 6.75 | 6.75 | 5,377,560 |
| 22 ene 2024 | 7.17 | 7.22 | 6.74 | 6.79 | 6.79 | 6,658,808 |
| 19 ene 2024 | 7.27 | 7.33 | 7.14 | 7.17 | 7.17 | 4,882,615 |
| 18 ene 2024 | 7.43 | 7.43 | 7.12 | 7.27 | 7.27 | 10,227,980 |
| 17 ene 2024 | 7.58 | 7.63 | 7.42 | 7.43 | 7.43 | 3,482,058 |
| 16 ene 2024 | 7.67 | 7.71 | 7.53 | 7.60 | 7.60 | 4,420,360 |
| 15 ene 2024 | 7.67 | 7.77 | 7.62 | 7.67 | 7.67 | 2,925,802 |
| 12 ene 2024 | 7.77 | 7.83 | 7.69 | 7.70 | 7.70 | 3,424,040 |
| *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.