U.S. markets open in 7 hours 58 minutes
F S&P 500
5,482.25 +5.50 (+0.10%) F Dow Jones
39,163.00 +16.00 (+0.04%) F Nasdaq
19,806.00 +42.75 (+0.22%) E-mini Russell 2000 Index Futur
2,044.30 +4.60 (+0.23%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,376.80 +7.80 (+0.33%)
Vohringer Home Technology Co.,Ltd. (603226.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 01:16PM CST. Mercado abierto.
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3.2000 | 3.3200 | 3.2000 | 3.2300 | 3.2300 | 2,712,000 |
| 20 jun 2024 | 3.3400 | 3.3500 | 3.2000 | 3.2500 | 3.2500 | 3,862,530 |
| 19 jun 2024 | 3.3000 | 3.3800 | 3.2200 | 3.3600 | 3.3600 | 5,179,900 |
| 18 jun 2024 | 3.2000 | 3.3300 | 3.1600 | 3.3300 | 3.3300 | 5,631,945 |
| 17 jun 2024 | 3.3100 | 3.3100 | 3.1600 | 3.1900 | 3.1900 | 3,355,449 |
| 14 jun 2024 | 3.1900 | 3.3400 | 3.1300 | 3.3000 | 3.3000 | 4,197,100 |
| 13 jun 2024 | 3.2900 | 3.3600 | 3.1800 | 3.1900 | 3.1900 | 4,112,800 |
| 12 jun 2024 | 3.2400 | 3.3400 | 3.1700 | 3.3200 | 3.3200 | 3,380,293 |
| 11 jun 2024 | 3.2300 | 3.2300 | 3.0200 | 3.2000 | 3.2000 | 4,990,600 |
| 07 jun 2024 | 3.0600 | 3.2100 | 3.0500 | 3.1500 | 3.1500 | 5,957,909 |
| 06 jun 2024 | 3.2000 | 3.2500 | 2.9400 | 2.9900 | 2.9900 | 6,987,468 |
| 05 jun 2024 | 3.3300 | 3.3900 | 3.1800 | 3.2200 | 3.2200 | 6,366,110 |
| 04 jun 2024 | 3.4500 | 3.5400 | 3.3300 | 3.3600 | 3.3600 | 4,066,767 |
| 03 jun 2024 | 3.5500 | 3.6000 | 3.4000 | 3.4600 | 3.4600 | 4,754,010 |
| 31 may 2024 | 3.5700 | 3.6200 | 3.5600 | 3.5800 | 3.5800 | 2,013,047 |
| 30 may 2024 | 3.6400 | 3.6400 | 3.5300 | 3.5700 | 3.5700 | 3,586,103 |
| 29 may 2024 | 3.5800 | 3.7500 | 3.5400 | 3.6200 | 3.6200 | 4,688,925 |
| 28 may 2024 | 3.7000 | 3.7000 | 3.5700 | 3.5800 | 3.5800 | 4,138,874 |
| 27 may 2024 | 3.6400 | 3.7400 | 3.5500 | 3.7000 | 3.7000 | 5,631,817 |
| 24 may 2024 | 3.6100 | 3.6700 | 3.5100 | 3.6000 | 3.6000 | 4,775,430 |
| 23 may 2024 | 3.7800 | 3.7800 | 3.5700 | 3.6400 | 3.6400 | 9,451,591 |
| 22 may 2024 | 3.7600 | 3.9000 | 3.7600 | 3.7900 | 3.7900 | 6,855,328 |
| 21 may 2024 | 3.7900 | 3.8600 | 3.6500 | 3.7800 | 3.7800 | 10,287,591 |
| 20 may 2024 | 4.1500 | 4.1600 | 3.8300 | 3.8300 | 3.8300 | 14,551,211 |
| 17 may 2024 | 4.0800 | 4.2900 | 3.9900 | 4.2600 | 4.2600 | 11,075,741 |
| 16 may 2024 | 3.8700 | 4.1700 | 3.8700 | 4.0700 | 4.0700 | 7,942,611 |
| 15 may 2024 | 3.8200 | 4.0000 | 3.7700 | 3.8600 | 3.8600 | 7,227,802 |
| 14 may 2024 | 3.6600 | 3.9200 | 3.6600 | 3.8200 | 3.8200 | 5,619,981 |
| 13 may 2024 | 3.8600 | 3.8600 | 3.6500 | 3.6700 | 3.6700 | 6,085,638 |
| 10 may 2024 | 4.0000 | 4.0600 | 3.8500 | 3.8600 | 3.8600 | 5,122,957 |
| 09 may 2024 | 3.9700 | 4.0500 | 3.9400 | 3.9700 | 3.9700 | 3,912,200 |
| 08 may 2024 | 4.0900 | 4.1300 | 3.8900 | 3.9500 | 3.9500 | 5,523,350 |
| 07 may 2024 | 4.1600 | 4.2500 | 3.9800 | 4.0800 | 4.0800 | 8,661,482 |
| 06 may 2024 | 3.8200 | 4.2000 | 3.8100 | 4.0800 | 4.0800 | 15,541,910 |
| 30 abr 2024 | 4.1300 | 4.3500 | 3.7700 | 3.8400 | 3.8400 | 15,918,322 |
| 29 abr 2024 | 3.9700 | 4.2600 | 3.9700 | 4.1900 | 4.1900 | 7,099,256 |
| 26 abr 2024 | 3.9700 | 4.1000 | 3.9500 | 4.0200 | 4.0200 | 4,107,470 |
| 25 abr 2024 | 3.9500 | 4.0400 | 3.8600 | 4.0100 | 4.0100 | 3,747,985 |
| 24 abr 2024 | 3.8200 | 3.9800 | 3.8000 | 3.9500 | 3.9500 | 3,463,445 |
| 23 abr 2024 | 3.7400 | 3.8700 | 3.6600 | 3.8100 | 3.8100 | 3,857,521 |
| 22 abr 2024 | 3.7700 | 3.7700 | 3.5400 | 3.6900 | 3.6900 | 3,560,410 |
| 19 abr 2024 | 3.7900 | 3.8300 | 3.6500 | 3.6900 | 3.6900 | 3,919,080 |
| 18 abr 2024 | 3.8900 | 3.9300 | 3.6900 | 3.7800 | 3.7800 | 6,190,031 |
| 17 abr 2024 | 3.4500 | 3.9500 | 3.4000 | 3.8900 | 3.8900 | 11,450,465 |
| 16 abr 2024 | 3.7000 | 3.9600 | 3.5900 | 3.5900 | 3.5900 | 2,929,300 |
| 15 abr 2024 | 4.4000 | 4.4400 | 3.9900 | 3.9900 | 3.9900 | 8,402,458 |
| 12 abr 2024 | 4.4100 | 4.6100 | 4.4100 | 4.4300 | 4.4300 | 4,224,635 |
| 11 abr 2024 | 4.4500 | 4.5700 | 4.4000 | 4.4100 | 4.4100 | 5,861,952 |
| 10 abr 2024 | 4.7200 | 4.7500 | 4.4600 | 4.5000 | 4.5000 | 7,667,300 |
| 09 abr 2024 | 4.6900 | 4.7400 | 4.6200 | 4.7100 | 4.7100 | 5,367,300 |
| 08 abr 2024 | 5.0200 | 5.0400 | 4.6200 | 4.6800 | 4.6800 | 9,510,829 |
| 03 abr 2024 | 4.9400 | 5.0700 | 4.8700 | 5.0000 | 5.0000 | 9,075,857 |
| 02 abr 2024 | 4.9300 | 5.0300 | 4.8500 | 4.9400 | 4.9400 | 8,871,184 |
| 01 abr 2024 | 4.7600 | 4.9800 | 4.7200 | 4.9000 | 4.9000 | 10,867,979 |
| 29 mar 2024 | 4.8100 | 4.8600 | 4.6800 | 4.7600 | 4.7600 | 7,069,600 |
| 28 mar 2024 | 4.7500 | 4.9400 | 4.6100 | 4.8700 | 4.8700 | 13,628,420 |
| 27 mar 2024 | 4.7900 | 5.2300 | 4.7900 | 4.8600 | 4.8600 | 14,083,680 |
| 26 mar 2024 | 4.9500 | 5.0200 | 4.7000 | 4.8600 | 4.8600 | 16,981,132 |
| 25 mar 2024 | 4.9700 | 5.3200 | 4.6800 | 5.2000 | 5.2000 | 26,147,348 |
| 22 mar 2024 | 5.2600 | 5.7900 | 4.9800 | 5.0300 | 5.0300 | 38,948,757 |
| 21 mar 2024 | 4.7800 | 5.2600 | 4.6700 | 5.2600 | 5.2600 | 19,219,974 |
| 20 mar 2024 | 4.6700 | 4.9900 | 4.5600 | 4.7800 | 4.7800 | 16,260,226 |
| 19 mar 2024 | 4.5400 | 4.7100 | 4.5100 | 4.6600 | 4.6600 | 9,379,290 |
| 18 mar 2024 | 4.4200 | 4.5300 | 4.4000 | 4.5300 | 4.5300 | 9,269,200 |
| 15 mar 2024 | 4.2500 | 4.5100 | 4.2400 | 4.4600 | 4.4600 | 10,384,060 |
| 14 mar 2024 | 4.2400 | 4.3400 | 4.1300 | 4.2900 | 4.2900 | 6,818,370 |
| 13 mar 2024 | 4.3400 | 4.3400 | 4.1600 | 4.2200 | 4.2200 | 5,726,800 |
| 12 mar 2024 | 4.1300 | 4.3200 | 4.1300 | 4.2900 | 4.2900 | 8,441,200 |
| 11 mar 2024 | 4.0200 | 4.1400 | 3.9800 | 4.1400 | 4.1400 | 7,467,507 |
| 08 mar 2024 | 3.9800 | 4.0400 | 3.9100 | 4.0200 | 4.0200 | 4,525,500 |
| 07 mar 2024 | 4.0100 | 4.1100 | 3.9600 | 3.9700 | 3.9700 | 8,363,514 |
| 06 mar 2024 | 3.8100 | 4.0600 | 3.7900 | 4.0100 | 4.0100 | 10,211,523 |
| 05 mar 2024 | 3.9900 | 3.9900 | 3.7900 | 3.7900 | 3.7900 | 6,233,200 |
| 04 mar 2024 | 4.0800 | 4.1400 | 3.8700 | 3.9800 | 3.9800 | 8,394,546 |
| 01 mar 2024 | 4.0800 | 4.1700 | 4.0100 | 4.0900 | 4.0900 | 7,841,877 |
| 29 feb 2024 | 3.8200 | 4.1800 | 3.8100 | 4.0800 | 4.0800 | 11,223,589 |
| 28 feb 2024 | 4.4800 | 4.6500 | 4.0100 | 4.0100 | 4.0100 | 14,427,975 |
| 27 feb 2024 | 4.3000 | 4.4800 | 4.2600 | 4.4600 | 4.4600 | 8,075,304 |
| 26 feb 2024 | 4.2900 | 4.4600 | 4.1900 | 4.3200 | 4.3200 | 13,893,342 |
| 23 feb 2024 | 4.0700 | 4.3200 | 4.0300 | 4.2600 | 4.2600 | 12,623,299 |
| 22 feb 2024 | 3.8600 | 4.0800 | 3.8200 | 4.0700 | 4.0700 | 11,801,875 |
| 21 feb 2024 | 3.7300 | 4.0700 | 3.6600 | 3.8700 | 3.8700 | 13,685,229 |
| 20 feb 2024 | 3.6700 | 3.7600 | 3.5500 | 3.7500 | 3.7500 | 14,923,239 |
| 19 feb 2024 | 3.4600 | 3.7000 | 3.3900 | 3.7000 | 3.7000 | 17,959,527 |
| 08 feb 2024 | 3.1700 | 3.6700 | 3.1700 | 3.6100 | 3.6100 | 26,811,811 |
| 07 feb 2024 | 3.8500 | 3.8700 | 3.5200 | 3.5200 | 3.5200 | 2,235,100 |
| 06 feb 2024 | 3.9100 | 3.9900 | 3.9100 | 3.9100 | 3.9100 | 6,894,200 |
| 05 feb 2024 | 4.5800 | 4.5800 | 4.3400 | 4.3400 | 4.3400 | 1,318,400 |
| 02 feb 2024 | 4.6800 | 4.8200 | 4.2200 | 4.8200 | 4.8200 | 11,129,292 |
| 01 feb 2024 | 4.7800 | 4.7800 | 4.4900 | 4.6900 | 4.6900 | 9,402,356 |
| 31 ene 2024 | 5.3600 | 5.3700 | 4.8400 | 4.8400 | 4.8400 | 5,708,257 |
| 30 ene 2024 | 5.4700 | 5.4700 | 5.2400 | 5.3800 | 5.3800 | 4,998,199 |
| 29 ene 2024 | 5.6200 | 5.6800 | 5.3700 | 5.4200 | 5.4200 | 4,291,999 |
| 26 ene 2024 | 5.6400 | 5.7500 | 5.5800 | 5.6400 | 5.6400 | 6,106,425 |
| 25 ene 2024 | 5.5000 | 5.7700 | 5.4900 | 5.6400 | 5.6400 | 6,465,853 |
| 24 ene 2024 | 5.4900 | 5.6500 | 5.3500 | 5.5300 | 5.5300 | 5,262,311 |
| 23 ene 2024 | 5.6800 | 5.7700 | 5.4000 | 5.4900 | 5.4900 | 6,047,583 |
| 22 ene 2024 | 6.0100 | 6.0300 | 5.6300 | 5.6800 | 5.6800 | 6,588,738 |
| 19 ene 2024 | 6.1100 | 6.1600 | 5.9600 | 6.0000 | 6.0000 | 4,802,950 |
| 18 ene 2024 | 6.2800 | 6.3100 | 5.9200 | 6.1100 | 6.1100 | 8,821,770 |
| *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.