Huaqin Technology Co., Ltd. (603296.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 54.43 | 56.14 | 54.19 | 55.23 | 55.23 | 2,643,861 |
| 27 jun 2024 | 54.08 | 56.77 | 53.96 | 54.82 | 54.82 | 4,123,405 |
| 26 jun 2024 | 53.18 | 54.87 | 52.42 | 54.60 | 54.60 | 3,281,354 |
| 25 jun 2024 | 55.17 | 55.26 | 52.90 | 53.20 | 53.20 | 2,565,841 |
| 24 jun 2024 | 56.51 | 57.41 | 54.91 | 54.91 | 54.91 | 2,690,586 |
| 21 jun 2024 | 56.87 | 57.49 | 55.71 | 57.07 | 57.07 | 3,101,432 |
| 20 jun 2024 | 58.60 | 59.17 | 57.14 | 57.19 | 57.19 | 2,555,258 |
| 19 jun 2024 | 59.40 | 59.87 | 58.08 | 58.80 | 58.80 | 3,025,959 |
| 18 jun 2024 | 58.18 | 59.66 | 58.05 | 59.63 | 59.63 | 3,962,031 |
| 17 jun 2024 | 57.60 | 59.57 | 57.60 | 58.46 | 58.46 | 4,866,918 |
| 14 jun 2024 | 59.46 | 60.47 | 57.45 | 57.45 | 57.45 | 7,359,199 |
| 13 jun 2024 | 58.99 | 61.97 | 58.48 | 59.47 | 59.47 | 5,336,954 |
| 12 jun 2024 | 58.84 | 60.96 | 58.56 | 58.98 | 58.98 | 4,913,626 |
| 11 jun 2024 | 57.94 | 58.86 | 56.45 | 58.70 | 58.70 | 3,221,124 |
| 11 jun 2024 | 1.2 Dividendo | |||||
| 11 jun 2024 | 1.4:1 División de acciones | |||||
| 07 jun 2024 | 60.09 | 60.27 | 57.79 | 58.57 | 57.37 | 3,906,432 |
| 06 jun 2024 | 58.86 | 61.34 | 58.86 | 60.09 | 58.86 | 5,583,911 |
| 05 jun 2024 | 58.55 | 59.26 | 58.29 | 58.73 | 57.53 | 2,953,095 |
| 04 jun 2024 | 60.09 | 60.70 | 57.77 | 58.61 | 57.41 | 5,291,435 |
| 03 jun 2024 | 61.21 | 61.86 | 59.64 | 60.14 | 58.90 | 5,886,973 |
| 31 may 2024 | 59.81 | 62.14 | 58.13 | 61.14 | 59.89 | 8,287,431 |
| 30 may 2024 | 56.79 | 59.64 | 55.92 | 58.71 | 57.50 | 6,587,723 |
| 29 may 2024 | 54.33 | 57.93 | 53.89 | 57.14 | 55.97 | 5,519,169 |
| 28 may 2024 | 55.18 | 55.43 | 54.21 | 54.38 | 53.26 | 2,032,745 |
| 27 may 2024 | 53.43 | 55.18 | 53.00 | 55.17 | 54.04 | 3,255,547 |
| 24 may 2024 | 55.36 | 56.49 | 53.44 | 53.57 | 52.47 | 3,887,461 |
| 23 may 2024 | 54.94 | 56.92 | 54.93 | 55.91 | 54.77 | 5,492,004 |
| 22 may 2024 | 53.42 | 55.13 | 53.39 | 54.91 | 53.79 | 4,581,018 |
| 21 may 2024 | 51.68 | 54.51 | 51.68 | 53.72 | 52.62 | 5,123,286 |
| 20 may 2024 | 50.94 | 52.04 | 50.71 | 51.79 | 50.72 | 2,373,459 |
| 17 may 2024 | 50.51 | 50.99 | 50.38 | 50.89 | 49.84 | 877,986 |
| 16 may 2024 | 50.96 | 51.46 | 50.35 | 50.86 | 49.82 | 1,363,472 |
| 15 may 2024 | 50.57 | 51.42 | 50.50 | 50.64 | 49.60 | 1,201,008 |
| 14 may 2024 | 49.92 | 51.24 | 49.92 | 50.95 | 49.91 | 1,811,355 |
| 13 may 2024 | 50.76 | 50.91 | 49.79 | 49.92 | 48.90 | 2,547,501 |
| 10 may 2024 | 52.38 | 52.60 | 50.71 | 51.29 | 50.24 | 2,559,954 |
| 09 may 2024 | 52.00 | 52.78 | 52.00 | 52.63 | 51.55 | 1,779,299 |
| 08 may 2024 | 52.74 | 53.49 | 52.11 | 52.14 | 51.07 | 2,933,330 |
| 07 may 2024 | 52.77 | 53.04 | 52.21 | 52.64 | 51.56 | 2,240,785 |
| 06 may 2024 | 52.45 | 53.25 | 52.28 | 52.61 | 51.54 | 2,686,819 |
| 30 abr 2024 | 51.76 | 52.31 | 51.34 | 51.84 | 50.77 | 2,142,306 |
| 29 abr 2024 | 51.84 | 52.49 | 51.29 | 51.96 | 50.90 | 2,950,617 |
| 26 abr 2024 | 48.54 | 51.81 | 48.54 | 51.27 | 50.22 | 5,652,781 |
| 25 abr 2024 | 50.55 | 50.55 | 48.13 | 48.36 | 47.37 | 3,467,214 |
| 24 abr 2024 | 47.79 | 49.79 | 47.66 | 49.47 | 48.46 | 2,830,153 |
| 23 abr 2024 | 49.04 | 49.04 | 47.31 | 47.69 | 46.71 | 2,002,938 |
| 22 abr 2024 | 48.56 | 49.28 | 47.11 | 48.64 | 47.65 | 2,350,826 |
| 19 abr 2024 | 50.64 | 50.64 | 48.04 | 48.56 | 47.57 | 4,716,934 |
| 18 abr 2024 | 51.43 | 51.90 | 50.27 | 50.67 | 49.63 | 2,977,032 |
| 17 abr 2024 | 50.59 | 52.04 | 50.59 | 51.43 | 50.37 | 2,486,995 |
| 16 abr 2024 | 52.71 | 52.78 | 49.64 | 49.73 | 48.71 | 3,373,760 |
| 15 abr 2024 | 53.56 | 54.13 | 52.21 | 52.91 | 51.82 | 2,622,456 |
| 12 abr 2024 | 51.83 | 54.91 | 51.76 | 53.57 | 52.47 | 5,410,209 |
| 11 abr 2024 | 50.93 | 52.77 | 50.64 | 52.27 | 51.20 | 3,958,892 |
| 10 abr 2024 | 52.64 | 52.64 | 50.71 | 51.19 | 50.14 | 2,819,066 |
| 09 abr 2024 | 53.58 | 54.02 | 52.29 | 52.76 | 51.68 | 3,974,997 |
| 08 abr 2024 | 54.86 | 55.53 | 53.41 | 53.74 | 52.63 | 3,352,637 |
| 03 abr 2024 | 55.13 | 55.71 | 53.07 | 54.81 | 53.68 | 5,016,519 |
| 02 abr 2024 | 54.21 | 56.93 | 53.67 | 55.61 | 54.47 | 6,921,006 |
| 01 abr 2024 | 58.56 | 58.79 | 53.71 | 54.57 | 53.45 | 10,378,825 |
| 29 mar 2024 | 55.55 | 59.19 | 55.55 | 59.07 | 57.86 | 11,321,230 |
| 28 mar 2024 | 51.42 | 56.11 | 51.35 | 54.76 | 53.64 | 6,370,457 |
| 27 mar 2024 | 53.61 | 54.83 | 51.43 | 51.43 | 50.37 | 4,256,348 |
| 26 mar 2024 | 53.26 | 54.97 | 52.89 | 53.85 | 52.75 | 4,366,670 |
| 25 mar 2024 | 54.04 | 55.04 | 52.71 | 53.33 | 52.24 | 3,580,000 |
| 22 mar 2024 | 53.79 | 54.56 | 53.57 | 53.71 | 52.61 | 2,039,865 |
| 21 mar 2024 | 54.61 | 55.07 | 54.13 | 54.20 | 53.09 | 2,284,690 |
| 20 mar 2024 | 53.93 | 55.53 | 53.86 | 54.64 | 53.52 | 3,519,478 |
| 19 mar 2024 | 54.40 | 55.71 | 54.14 | 54.39 | 53.27 | 4,461,765 |
| 18 mar 2024 | 52.15 | 54.66 | 52.15 | 54.29 | 53.18 | 5,209,141 |
| 15 mar 2024 | 52.69 | 52.95 | 51.43 | 52.36 | 51.28 | 4,635,691 |
| 14 mar 2024 | 53.63 | 54.34 | 52.36 | 52.71 | 51.63 | 4,012,779 |
| 13 mar 2024 | 54.59 | 55.11 | 53.73 | 54.15 | 53.04 | 4,288,852 |
| 12 mar 2024 | 54.28 | 55.87 | 54.06 | 54.50 | 53.38 | 4,437,584 |
| 11 mar 2024 | 54.52 | 54.54 | 52.79 | 54.24 | 53.12 | 6,058,374 |
| 08 mar 2024 | 54.61 | 55.62 | 54.08 | 55.28 | 54.15 | 5,112,959 |
| 07 mar 2024 | 54.79 | 56.93 | 54.34 | 54.61 | 53.49 | 4,712,727 |
| 06 mar 2024 | 55.00 | 56.14 | 53.96 | 54.88 | 53.75 | 5,567,104 |
| 05 mar 2024 | 55.14 | 57.23 | 54.59 | 55.55 | 54.41 | 9,111,729 |
| 04 mar 2024 | 54.51 | 56.79 | 53.57 | 56.21 | 55.06 | 10,867,687 |
| 01 mar 2024 | 49.66 | 53.16 | 49.66 | 52.36 | 51.28 | 7,784,575 |
| 29 feb 2024 | 47.06 | 48.82 | 46.79 | 48.73 | 47.73 | 3,166,011 |
| 28 feb 2024 | 49.14 | 50.96 | 47.14 | 47.14 | 46.18 | 6,090,924 |
| 27 feb 2024 | 47.35 | 49.26 | 47.16 | 48.96 | 47.96 | 4,039,854 |
| 26 feb 2024 | 47.01 | 48.14 | 46.77 | 47.61 | 46.63 | 4,879,555 |
| 23 feb 2024 | 45.46 | 47.54 | 45.00 | 47.12 | 46.16 | 5,238,412 |
| 22 feb 2024 | 44.30 | 45.78 | 44.30 | 45.05 | 44.13 | 3,521,987 |
| 21 feb 2024 | 42.41 | 46.17 | 42.06 | 44.66 | 43.75 | 5,637,819 |
| 20 feb 2024 | 42.88 | 43.21 | 42.18 | 42.96 | 42.08 | 3,597,963 |
| 19 feb 2024 | 41.94 | 43.32 | 41.58 | 43.32 | 42.43 | 5,605,549 |
| 08 feb 2024 | 38.39 | 41.34 | 37.50 | 41.09 | 40.24 | 5,830,316 |
| 07 feb 2024 | 39.29 | 40.80 | 38.64 | 39.01 | 38.21 | 3,800,132 |
| 06 feb 2024 | 37.14 | 39.89 | 37.06 | 39.42 | 38.61 | 3,685,585 |
| 05 feb 2024 | 38.58 | 39.26 | 36.32 | 37.86 | 37.09 | 3,645,651 |
| 02 feb 2024 | 41.34 | 41.92 | 38.29 | 39.37 | 38.56 | 3,219,472 |
| 01 feb 2024 | 41.08 | 42.50 | 40.56 | 41.44 | 40.59 | 2,328,016 |
| 31 ene 2024 | 42.57 | 43.12 | 41.12 | 41.26 | 40.42 | 2,420,388 |
| 30 ene 2024 | 44.29 | 44.29 | 42.39 | 42.46 | 41.59 | 2,882,413 |
| 29 ene 2024 | 45.34 | 46.10 | 44.30 | 44.62 | 43.71 | 2,863,987 |
| *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.