Yangzhou Jinquan Travelling Goods Co., Ltd. (603307.SS)

Shanghai - Shanghai Precio retrasado. Divisa en CNY.

Añadir a la lista de seguimiento

39.06

-0.90

(-2.25%)

Al cierre: 03:00PM CST

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en CNYDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	39.95	40.29	39.02	39.06	39.06	332,068
09 may 2024	39.40	40.15	39.40	39.96	39.96	381,152
08 may 2024	40.15	40.38	39.44	39.49	39.49	347,100
07 may 2024	40.39	40.47	39.81	40.05	40.05	343,000
06 may 2024	39.78	40.48	39.42	40.31	40.31	470,800
30 abr 2024	39.19	39.98	39.04	39.40	39.40	624,000
29 abr 2024	39.76	40.31	39.52	40.07	40.07	390,400
26 abr 2024	40.00	40.31	39.01	39.76	39.76	553,752
25 abr 2024	42.20	42.20	39.95	40.03	40.03	846,400
24 abr 2024	42.73	44.19	42.40	42.40	42.40	593,500
23 abr 2024	42.01	43.23	41.22	43.19	43.19	757,600
22 abr 2024	42.00	42.70	39.47	42.66	42.66	1,125,000
19 abr 2024	42.86	43.90	42.21	43.85	43.85	689,800
18 abr 2024	43.49	44.75	43.27	43.27	43.27	983,200
17 abr 2024	40.52	44.30	40.52	43.97	43.97	1,311,400
16 abr 2024	43.00	43.24	39.00	41.02	41.02	1,817,000
15 abr 2024	43.87	46.40	43.00	43.24	43.24	2,137,643
12 abr 2024	41.61	42.58	41.30	42.18	42.18	1,239,843
11 abr 2024	40.33	42.50	39.34	42.17	42.17	1,242,200
10 abr 2024	40.70	42.68	40.45	40.93	40.93	1,152,743
09 abr 2024	40.41	40.70	39.44	40.70	40.70	968,200
08 abr 2024	40.00	42.60	40.00	40.65	40.65	1,407,200
03 abr 2024	39.37	43.20	39.22	41.57	41.57	2,074,868
02 abr 2024	38.90	39.58	38.68	39.29	39.29	827,900
01 abr 2024	38.11	39.24	37.95	39.06	39.06	805,200
29 mar 2024	38.16	38.28	37.51	37.95	37.95	338,400
28 mar 2024	36.73	38.20	35.60	38.14	38.14	941,100
27 mar 2024	37.05	38.40	36.96	37.40	37.40	960,700
26 mar 2024	36.91	37.23	36.40	37.16	37.16	398,100
25 mar 2024	37.48	37.48	36.93	37.08	37.08	339,324
22 mar 2024	37.95	37.95	36.93	37.27	37.27	486,300
21 mar 2024	37.80	38.28	37.56	37.82	37.82	415,300
20 mar 2024	37.60	37.85	37.46	37.80	37.80	438,363
19 mar 2024	37.66	37.89	37.41	37.50	37.50	426,600
18 mar 2024	37.50	37.82	37.23	37.67	37.67	520,900
15 mar 2024	37.21	37.96	37.00	37.62	37.62	633,025
14 mar 2024	36.66	38.38	36.53	37.40	37.40	843,700
13 mar 2024	37.00	37.25	36.56	36.72	36.72	424,400
12 mar 2024	36.39	37.77	36.21	37.25	37.25	725,700
11 mar 2024	35.65	36.30	35.55	36.25	36.25	442,610
08 mar 2024	35.82	35.95	35.30	35.72	35.72	399,316
07 mar 2024	36.08	36.60	35.75	35.80	35.80	414,600
06 mar 2024	35.58	36.45	35.58	36.13	36.13	380,500
05 mar 2024	36.41	36.46	35.49	35.57	35.57	296,362
04 mar 2024	36.89	37.37	36.06	36.40	36.40	283,700
01 mar 2024	37.00	37.49	36.79	36.89	36.89	455,570
29 feb 2024	35.50	37.09	35.50	36.88	36.88	354,763
28 feb 2024	38.38	39.30	35.97	35.97	35.97	795,000
27 feb 2024	37.99	38.54	37.53	38.49	38.49	409,000
26 feb 2024	37.89	38.46	37.26	38.00	38.00	433,100
23 feb 2024	37.07	37.96	36.91	37.90	37.90	496,600
22 feb 2024	36.60	37.40	36.15	36.93	36.93	386,463
21 feb 2024	36.44	37.49	36.00	36.65	36.65	401,412
20 feb 2024	36.90	36.90	36.11	36.44	36.44	318,849
19 feb 2024	35.50	37.00	35.30	36.90	36.90	603,907
08 feb 2024	32.77	35.54	32.57	35.27	35.27	558,693
07 feb 2024	34.00	34.32	32.55	32.77	32.77	466,200
06 feb 2024	32.02	34.60	30.81	33.93	33.93	518,200
05 feb 2024	34.20	34.36	31.00	32.00	32.00	488,852
02 feb 2024	36.36	36.75	33.82	34.36	34.36	392,200
01 feb 2024	36.43	36.95	35.52	36.36	36.36	386,300
31 ene 2024	39.09	39.09	36.43	36.67	36.67	431,300
30 ene 2024	40.48	40.80	38.71	38.75	38.75	424,300
29 ene 2024	41.53	41.99	40.65	40.89	40.89	271,300
26 ene 2024	42.33	42.33	41.53	41.53	41.53	307,786
25 ene 2024	41.31	42.34	41.05	42.23	42.23	373,100
24 ene 2024	40.80	41.73	39.96	41.41	41.41	363,100
23 ene 2024	41.25	41.68	40.31	40.93	40.93	396,000
22 ene 2024	44.49	44.68	41.49	41.60	41.60	645,800
19 ene 2024	44.10	45.48	43.85	44.49	44.49	587,700
18 ene 2024	43.52	44.15	43.26	44.08	44.08	424,900
17 ene 2024	44.35	44.82	43.73	43.76	43.76	350,900
16 ene 2024	45.10	45.17	43.88	44.34	44.34	493,300
15 ene 2024	45.14	45.14	45.14	45.14	45.14	-
12 ene 2024	45.35	45.87	45.10	45.14	45.14	521,900
11 ene 2024	45.38	45.79	44.71	45.78	45.78	771,600
10 ene 2024	45.58	48.50	45.12	45.79	45.79	1,109,979
09 ene 2024	44.94	46.10	44.61	45.80	45.80	966,859
08 ene 2024	44.54	45.38	44.33	44.85	44.85	663,600
05 ene 2024	45.67	47.06	44.50	44.72	44.72	1,157,600
04 ene 2024	44.36	47.90	44.36	46.20	46.20	1,571,300
03 ene 2024	44.81	44.97	44.22	44.49	44.49	291,600
02 ene 2024	45.66	45.67	44.92	44.94	44.94	488,800
29 dic 2023	45.15	46.11	45.15	45.66	45.66	705,700
28 dic 2023	44.39	45.88	43.88	45.30	45.30	952,800
27 dic 2023	43.66	44.38	43.40	44.38	44.38	344,200
26 dic 2023	44.40	44.40	43.63	43.68	43.68	280,000
25 dic 2023	44.64	44.76	43.84	44.39	44.39	412,600
22 dic 2023	45.13	45.80	44.61	44.67	44.67	582,300
21 dic 2023	44.52	45.47	44.02	45.14	45.14	647,600
20 dic 2023	44.09	44.70	43.80	44.48	44.48	487,900
19 dic 2023	43.50	44.20	43.40	43.70	43.70	271,100
18 dic 2023	44.00	44.40	43.15	43.39	43.39	342,200
15 dic 2023	44.05	44.75	43.78	44.14	44.14	221,600
14 dic 2023	44.47	44.65	44.04	44.05	44.05	276,600
13 dic 2023	44.50	44.75	44.19	44.19	44.19	255,300
12 dic 2023	44.51	44.66	44.00	44.49	44.49	296,412
11 dic 2023	43.55	45.09	43.46	44.47	44.47	440,812
08 dic 2023	45.26	45.38	43.82	43.92	43.92	818,800
07 dic 2023	45.51	45.51	44.65	45.03	45.03	374,112
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...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Yangzhou Jinquan Travelling Goods Co., Ltd. (603307.SS)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)