U.S. markets open in 1 hour 33 minutes
F S&P 500
5,362.50 +34.50 (+0.65%) F Dow Jones
39,843.00 +60.00 (+0.15%) F Nasdaq
18,987.50 +200.75 (+1.07%) E-mini Russell 2000 Index Futur
2,096.60 +7.50 (+0.36%) Petróleo
78.18 +0.61 (+0.79%) Oro
2,368.50 -24.40 (-1.02%)
Guangdong Ellington Electronics Technology Co.,Ltd (603328.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 7.29 | 7.30 | 7.16 | 7.18 | 7.18 | 8,684,913 |
| 22 may 2024 | 7.30 | 7.35 | 7.26 | 7.28 | 7.28 | 7,556,800 |
| 21 may 2024 | 7.28 | 7.35 | 7.23 | 7.32 | 7.32 | 8,929,600 |
| 20 may 2024 | 7.28 | 7.33 | 7.23 | 7.28 | 7.28 | 9,712,900 |
| 17 may 2024 | 7.19 | 7.27 | 7.15 | 7.26 | 7.26 | 7,749,518 |
| 16 may 2024 | 7.18 | 7.28 | 7.15 | 7.19 | 7.19 | 9,804,600 |
| 15 may 2024 | 7.19 | 7.22 | 7.09 | 7.12 | 7.12 | 7,506,200 |
| 14 may 2024 | 7.17 | 7.30 | 7.15 | 7.17 | 7.17 | 9,463,833 |
| 13 may 2024 | 7.17 | 7.23 | 7.08 | 7.17 | 7.17 | 8,928,516 |
| 10 may 2024 | 7.32 | 7.33 | 7.15 | 7.22 | 7.22 | 9,883,900 |
| 09 may 2024 | 7.20 | 7.33 | 7.20 | 7.27 | 7.27 | 9,588,200 |
| 08 may 2024 | 7.34 | 7.34 | 7.18 | 7.19 | 7.19 | 11,014,800 |
| 07 may 2024 | 7.36 | 7.41 | 7.32 | 7.34 | 7.34 | 11,189,351 |
| 06 may 2024 | 7.36 | 7.45 | 7.30 | 7.37 | 7.37 | 18,548,526 |
| 30 abr 2024 | 7.14 | 7.37 | 7.13 | 7.24 | 7.24 | 25,479,304 |
| 29 abr 2024 | 6.91 | 7.05 | 6.91 | 7.03 | 7.03 | 16,997,610 |
| 26 abr 2024 | 6.79 | 6.94 | 6.75 | 6.90 | 6.90 | 12,036,092 |
| 25 abr 2024 | 6.79 | 6.85 | 6.76 | 6.80 | 6.80 | 7,090,900 |
| 24 abr 2024 | 6.59 | 6.83 | 6.58 | 6.82 | 6.82 | 11,361,250 |
| 23 abr 2024 | 6.59 | 6.67 | 6.56 | 6.59 | 6.59 | 7,944,322 |
| 22 abr 2024 | 6.51 | 6.65 | 6.34 | 6.57 | 6.57 | 10,816,625 |
| 19 abr 2024 | 6.64 | 6.73 | 6.53 | 6.60 | 6.60 | 9,898,283 |
| 18 abr 2024 | 6.70 | 6.78 | 6.62 | 6.66 | 6.66 | 11,659,380 |
| 17 abr 2024 | 6.36 | 6.71 | 6.36 | 6.71 | 6.71 | 13,792,880 |
| 16 abr 2024 | 6.51 | 6.59 | 6.26 | 6.27 | 6.27 | 15,331,913 |
| 15 abr 2024 | 6.71 | 6.80 | 6.49 | 6.62 | 6.62 | 13,716,340 |
| 12 abr 2024 | 6.71 | 6.84 | 6.68 | 6.72 | 6.72 | 9,118,935 |
| 11 abr 2024 | 6.64 | 6.81 | 6.61 | 6.71 | 6.71 | 9,535,656 |
| 10 abr 2024 | 6.93 | 6.93 | 6.60 | 6.67 | 6.67 | 11,655,408 |
| 09 abr 2024 | 6.76 | 6.95 | 6.71 | 6.93 | 6.93 | 10,804,788 |
| 08 abr 2024 | 6.94 | 6.98 | 6.75 | 6.76 | 6.76 | 11,584,632 |
| 03 abr 2024 | 7.07 | 7.10 | 6.90 | 6.95 | 6.95 | 11,140,688 |
| 02 abr 2024 | 7.17 | 7.19 | 7.02 | 7.08 | 7.08 | 11,604,969 |
| 01 abr 2024 | 7.01 | 7.18 | 7.00 | 7.17 | 7.17 | 17,287,537 |
| 29 mar 2024 | 7.13 | 7.15 | 6.80 | 7.01 | 7.01 | 13,710,900 |
| 28 mar 2024 | 6.74 | 7.19 | 6.72 | 7.10 | 7.10 | 13,145,162 |
| 27 mar 2024 | 7.04 | 7.06 | 6.73 | 6.74 | 6.74 | 10,609,404 |
| 26 mar 2024 | 7.02 | 7.18 | 6.94 | 7.05 | 7.05 | 10,029,600 |
| 25 mar 2024 | 7.26 | 7.29 | 7.05 | 7.06 | 7.06 | 10,479,598 |
| 22 mar 2024 | 7.30 | 7.37 | 7.22 | 7.29 | 7.29 | 9,810,039 |
| 21 mar 2024 | 7.35 | 7.36 | 7.23 | 7.33 | 7.33 | 9,502,700 |
| 20 mar 2024 | 7.25 | 7.33 | 7.22 | 7.33 | 7.33 | 10,660,137 |
| 19 mar 2024 | 7.21 | 7.32 | 7.20 | 7.24 | 7.24 | 11,388,802 |
| 18 mar 2024 | 7.14 | 7.24 | 7.10 | 7.24 | 7.24 | 12,253,650 |
| 15 mar 2024 | 6.96 | 7.14 | 6.93 | 7.14 | 7.14 | 9,735,905 |
| 14 mar 2024 | 7.05 | 7.09 | 6.90 | 6.97 | 6.97 | 10,740,800 |
| 13 mar 2024 | 7.03 | 7.13 | 7.00 | 7.07 | 7.07 | 10,214,351 |
| 12 mar 2024 | 7.01 | 7.10 | 6.91 | 7.04 | 7.04 | 10,200,205 |
| 11 mar 2024 | 6.95 | 7.00 | 6.86 | 7.00 | 7.00 | 9,771,703 |
| 08 mar 2024 | 6.82 | 6.98 | 6.72 | 6.96 | 6.96 | 10,024,032 |
| 07 mar 2024 | 6.90 | 6.98 | 6.79 | 6.79 | 6.79 | 9,031,732 |
| 06 mar 2024 | 6.85 | 6.98 | 6.75 | 6.90 | 6.90 | 11,864,700 |
| 05 mar 2024 | 6.98 | 7.05 | 6.85 | 6.90 | 6.90 | 12,483,154 |
| 04 mar 2024 | 6.99 | 7.04 | 6.84 | 6.97 | 6.97 | 13,127,412 |
| 01 mar 2024 | 6.91 | 7.02 | 6.84 | 6.97 | 6.97 | 15,276,899 |
| 29 feb 2024 | 6.54 | 6.89 | 6.54 | 6.88 | 6.88 | 13,372,480 |
| 28 feb 2024 | 7.04 | 7.16 | 6.55 | 6.57 | 6.57 | 21,494,950 |
| 27 feb 2024 | 6.73 | 7.04 | 6.65 | 7.04 | 7.04 | 12,415,962 |
| 26 feb 2024 | 6.66 | 6.87 | 6.59 | 6.73 | 6.73 | 13,567,947 |
| 23 feb 2024 | 6.51 | 6.67 | 6.47 | 6.65 | 6.65 | 11,373,262 |
| 22 feb 2024 | 6.36 | 6.54 | 6.33 | 6.50 | 6.50 | 11,350,500 |
| 21 feb 2024 | 6.30 | 6.58 | 6.23 | 6.36 | 6.36 | 14,463,962 |
| 20 feb 2024 | 6.29 | 6.40 | 6.15 | 6.36 | 6.36 | 12,119,708 |
| 19 feb 2024 | 6.31 | 6.40 | 6.18 | 6.33 | 6.33 | 18,437,180 |
| 08 feb 2024 | 5.78 | 6.30 | 5.78 | 6.27 | 6.27 | 23,944,651 |
| 07 feb 2024 | 5.64 | 5.93 | 5.56 | 5.74 | 5.74 | 23,402,936 |
| 06 feb 2024 | 5.35 | 5.73 | 5.13 | 5.61 | 5.61 | 22,372,376 |
| 05 feb 2024 | 5.78 | 5.82 | 5.27 | 5.35 | 5.35 | 24,189,157 |
| 02 feb 2024 | 6.20 | 6.30 | 5.63 | 5.86 | 5.86 | 16,649,897 |
| 01 feb 2024 | 6.14 | 6.32 | 6.00 | 6.19 | 6.19 | 15,625,607 |
| 31 ene 2024 | 6.56 | 6.58 | 6.22 | 6.26 | 6.26 | 14,188,391 |
| 30 ene 2024 | 6.69 | 6.77 | 6.49 | 6.52 | 6.52 | 9,183,954 |
| 29 ene 2024 | 6.98 | 7.03 | 6.72 | 6.74 | 6.74 | 8,940,600 |
| 26 ene 2024 | 6.99 | 7.09 | 6.92 | 6.96 | 6.96 | 10,127,048 |
| 25 ene 2024 | 6.70 | 7.01 | 6.60 | 6.99 | 6.99 | 11,400,996 |
| 24 ene 2024 | 6.61 | 6.72 | 6.41 | 6.70 | 6.70 | 13,583,736 |
| 23 ene 2024 | 6.58 | 6.62 | 6.41 | 6.57 | 6.57 | 11,219,545 |
| 22 ene 2024 | 7.05 | 7.17 | 6.53 | 6.57 | 6.57 | 14,161,900 |
| 19 ene 2024 | 7.15 | 7.25 | 7.05 | 7.08 | 7.08 | 8,969,732 |
| 18 ene 2024 | 7.20 | 7.35 | 6.93 | 7.15 | 7.15 | 16,489,500 |
| 17 ene 2024 | 7.42 | 7.45 | 7.26 | 7.26 | 7.26 | 6,696,900 |
| 16 ene 2024 | 7.52 | 7.56 | 7.33 | 7.45 | 7.45 | 8,168,804 |
| 15 ene 2024 | 7.48 | 7.61 | 7.42 | 7.54 | 7.54 | 8,536,004 |
| 12 ene 2024 | 7.57 | 7.61 | 7.47 | 7.47 | 7.47 | 7,433,800 |
| 11 ene 2024 | 7.45 | 7.62 | 7.43 | 7.60 | 7.60 | 8,926,865 |
| 10 ene 2024 | 7.55 | 7.58 | 7.36 | 7.46 | 7.46 | 8,341,000 |
| 09 ene 2024 | 7.57 | 7.69 | 7.52 | 7.57 | 7.57 | 8,722,038 |
| 08 ene 2024 | 7.77 | 7.79 | 7.52 | 7.54 | 7.54 | 10,683,800 |
| 05 ene 2024 | 7.89 | 7.99 | 7.73 | 7.78 | 7.78 | 9,146,900 |
| 04 ene 2024 | 7.96 | 8.02 | 7.85 | 7.91 | 7.91 | 8,995,400 |
| 03 ene 2024 | 8.15 | 8.15 | 7.92 | 7.99 | 7.99 | 11,922,311 |
| 02 ene 2024 | 8.11 | 8.17 | 8.09 | 8.12 | 8.12 | 9,559,000 |
| 29 dic 2023 | 7.84 | 8.16 | 7.82 | 8.15 | 8.15 | 13,438,546 |
| 28 dic 2023 | 7.71 | 7.86 | 7.67 | 7.84 | 7.84 | 9,282,400 |
| 27 dic 2023 | 7.62 | 7.77 | 7.58 | 7.75 | 7.75 | 5,711,687 |
| 26 dic 2023 | 7.75 | 7.77 | 7.59 | 7.63 | 7.63 | 7,396,000 |
| 25 dic 2023 | 7.69 | 7.85 | 7.69 | 7.77 | 7.77 | 6,422,586 |
| 22 dic 2023 | 7.82 | 7.85 | 7.69 | 7.72 | 7.72 | 6,974,554 |
| 21 dic 2023 | 7.80 | 7.88 | 7.61 | 7.82 | 7.82 | 8,508,709 |
| 20 dic 2023 | 7.89 | 7.97 | 7.79 | 7.82 | 7.82 | 6,565,400 |
| *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.