Guangdong Dcenti Auto-Parts Stock Limited Company (603335.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 4.0500 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 1,889,300 |
| 20 jun 2024 | 4.1600 | 4.1600 | 4.0400 | 4.0500 | 4.0500 | 3,197,400 |
| 19 jun 2024 | 4.2800 | 4.3000 | 4.1500 | 4.1700 | 4.1700 | 2,702,300 |
| 18 jun 2024 | 4.0700 | 4.2500 | 4.0400 | 4.2200 | 4.2200 | 4,432,780 |
| 17 jun 2024 | 4.0500 | 4.1200 | 4.0300 | 4.0700 | 4.0700 | 3,897,190 |
| 14 jun 2024 | 4.0700 | 4.0900 | 3.9900 | 4.0900 | 4.0900 | 3,320,199 |
| 13 jun 2024 | 4.1300 | 4.1800 | 4.0500 | 4.0800 | 4.0800 | 3,196,890 |
| 12 jun 2024 | 4.0700 | 4.1600 | 4.0500 | 4.1500 | 4.1500 | 3,795,490 |
| 11 jun 2024 | 4.1600 | 4.1600 | 3.9900 | 4.0600 | 4.0600 | 4,600,900 |
| 07 jun 2024 | 4.0200 | 4.1900 | 4.0200 | 4.1600 | 4.1600 | 7,431,098 |
| 06 jun 2024 | 4.1900 | 4.1900 | 3.9100 | 3.9400 | 3.9400 | 8,898,200 |
| 05 jun 2024 | 4.2500 | 4.2800 | 4.1400 | 4.1900 | 4.1900 | 4,968,500 |
| 04 jun 2024 | 4.3300 | 4.3500 | 4.2000 | 4.2500 | 4.2500 | 5,901,400 |
| 03 jun 2024 | 4.5400 | 4.6100 | 4.3300 | 4.3700 | 4.3700 | 9,921,572 |
| 31 may 2024 | 4.6500 | 4.7500 | 4.5500 | 4.5600 | 4.5600 | 13,511,247 |
| 30 may 2024 | 4.5900 | 5.0400 | 4.5400 | 4.7700 | 4.7700 | 16,772,895 |
| 29 may 2024 | 4.4300 | 4.5900 | 4.4200 | 4.5800 | 4.5800 | 5,902,600 |
| 28 may 2024 | 4.5200 | 4.5300 | 4.4300 | 4.4400 | 4.4400 | 3,838,200 |
| 27 may 2024 | 4.5700 | 4.6100 | 4.4300 | 4.5200 | 4.5200 | 5,411,000 |
| 24 may 2024 | 4.6100 | 4.6700 | 4.5300 | 4.5800 | 4.5800 | 3,213,800 |
| 23 may 2024 | 4.7000 | 4.7200 | 4.5800 | 4.6000 | 4.6000 | 4,441,700 |
| 22 may 2024 | 4.6500 | 4.7500 | 4.6000 | 4.7200 | 4.7200 | 3,984,532 |
| 21 may 2024 | 4.7800 | 4.7800 | 4.6100 | 4.6500 | 4.6500 | 4,792,632 |
| 20 may 2024 | 4.7600 | 4.7900 | 4.7100 | 4.7600 | 4.7600 | 5,940,149 |
| 17 may 2024 | 4.7300 | 4.7800 | 4.6700 | 4.7600 | 4.7600 | 4,812,391 |
| 16 may 2024 | 4.7100 | 4.7800 | 4.6800 | 4.7000 | 4.7000 | 4,067,800 |
| 15 may 2024 | 4.7500 | 4.8300 | 4.7000 | 4.7300 | 4.7300 | 5,461,100 |
| 14 may 2024 | 4.6600 | 4.7800 | 4.6600 | 4.7700 | 4.7700 | 5,972,301 |
| 13 may 2024 | 4.7700 | 4.8000 | 4.6300 | 4.6500 | 4.6500 | 6,402,866 |
| 10 may 2024 | 4.8800 | 4.9300 | 4.7700 | 4.8500 | 4.8500 | 6,754,029 |
| 09 may 2024 | 4.8400 | 4.9700 | 4.7800 | 4.9200 | 4.9200 | 6,526,939 |
| 08 may 2024 | 4.8700 | 4.9400 | 4.8000 | 4.8200 | 4.8200 | 5,854,900 |
| 07 may 2024 | 4.8500 | 4.8800 | 4.7800 | 4.8800 | 4.8800 | 5,602,700 |
| 06 may 2024 | 4.7400 | 4.8700 | 4.7100 | 4.8500 | 4.8500 | 8,743,067 |
| 30 abr 2024 | 4.7400 | 4.8700 | 4.6200 | 4.7000 | 4.7000 | 9,105,601 |
| 29 abr 2024 | 4.5700 | 4.8000 | 4.5700 | 4.8000 | 4.8000 | 9,405,900 |
| 26 abr 2024 | 4.5400 | 4.5800 | 4.4600 | 4.5400 | 4.5400 | 7,052,558 |
| 25 abr 2024 | 4.5800 | 4.6300 | 4.4900 | 4.5300 | 4.5300 | 6,054,910 |
| 24 abr 2024 | 4.4800 | 4.6800 | 4.4700 | 4.5700 | 4.5700 | 8,195,699 |
| 23 abr 2024 | 4.4000 | 4.5000 | 4.3600 | 4.4300 | 4.4300 | 5,301,420 |
| 22 abr 2024 | 4.4300 | 4.5700 | 4.2900 | 4.4100 | 4.4100 | 10,188,283 |
| 19 abr 2024 | 4.5700 | 4.6600 | 4.4500 | 4.5200 | 4.5200 | 9,782,583 |
| 18 abr 2024 | 4.6100 | 4.8000 | 4.4800 | 4.6500 | 4.6500 | 15,169,519 |
| 17 abr 2024 | 4.1900 | 4.8500 | 4.1900 | 4.7500 | 4.7500 | 24,992,645 |
| 16 abr 2024 | 4.9800 | 4.9900 | 4.6600 | 4.6600 | 4.6600 | 8,191,000 |
| 15 abr 2024 | 5.6100 | 5.6100 | 5.1100 | 5.1800 | 5.1800 | 42,064,234 |
| 12 abr 2024 | 5.1000 | 5.6800 | 5.0900 | 5.6800 | 5.6800 | 30,604,726 |
| 11 abr 2024 | 5.0900 | 5.3500 | 5.0900 | 5.1600 | 5.1600 | 31,563,881 |
| 10 abr 2024 | 5.8400 | 6.1200 | 5.3900 | 5.6600 | 5.6600 | 48,973,664 |
| 09 abr 2024 | 4.9500 | 5.5600 | 4.9400 | 5.5600 | 5.5600 | 15,947,491 |
| 08 abr 2024 | 5.1000 | 5.2600 | 5.0500 | 5.0500 | 5.0500 | 7,061,530 |
| 03 abr 2024 | 5.3900 | 5.4000 | 5.1500 | 5.1800 | 5.1800 | 12,066,283 |
| 02 abr 2024 | 5.3600 | 5.5500 | 5.2400 | 5.4400 | 5.4400 | 13,093,328 |
| 01 abr 2024 | 5.2500 | 5.4400 | 5.2500 | 5.3600 | 5.3600 | 8,201,330 |
| 29 mar 2024 | 5.2100 | 5.4100 | 5.1900 | 5.2600 | 5.2600 | 4,744,900 |
| 28 mar 2024 | 5.0000 | 5.2200 | 4.9800 | 5.1500 | 5.1500 | 5,779,900 |
| 27 mar 2024 | 5.2800 | 5.3000 | 5.0600 | 5.0800 | 5.0800 | 6,693,300 |
| 26 mar 2024 | 5.1200 | 5.3500 | 5.0900 | 5.3400 | 5.3400 | 9,426,572 |
| 25 mar 2024 | 5.2000 | 5.3000 | 5.1200 | 5.1300 | 5.1300 | 7,745,208 |
| 22 mar 2024 | 5.3400 | 5.3700 | 5.2100 | 5.2300 | 5.2300 | 8,927,869 |
| 21 mar 2024 | 5.3500 | 5.3800 | 5.2200 | 5.3700 | 5.3700 | 10,546,982 |
| 20 mar 2024 | 5.3000 | 5.4200 | 5.2800 | 5.3400 | 5.3400 | 9,868,483 |
| 19 mar 2024 | 5.3400 | 5.4200 | 5.2700 | 5.3400 | 5.3400 | 12,914,348 |
| 18 mar 2024 | 5.2400 | 5.5700 | 5.2300 | 5.4100 | 5.4100 | 22,673,264 |
| 15 mar 2024 | 4.9800 | 5.4000 | 4.8900 | 5.3100 | 5.3100 | 24,865,068 |
| 14 mar 2024 | 5.0500 | 5.4000 | 4.9800 | 5.0700 | 5.0700 | 19,066,508 |
| 13 mar 2024 | 4.9200 | 5.1000 | 4.9000 | 4.9500 | 4.9500 | 10,987,443 |
| 12 mar 2024 | 4.8100 | 4.9900 | 4.7700 | 4.9400 | 4.9400 | 12,471,510 |
| 11 mar 2024 | 4.7800 | 4.8300 | 4.7000 | 4.8300 | 4.8300 | 8,585,925 |
| 08 mar 2024 | 4.8900 | 4.9900 | 4.6100 | 4.8400 | 4.8400 | 18,176,101 |
| 07 mar 2024 | 4.7100 | 5.1400 | 4.6900 | 4.9500 | 4.9500 | 23,621,463 |
| 06 mar 2024 | 4.6600 | 4.7300 | 4.5800 | 4.6700 | 4.6700 | 7,408,689 |
| 05 mar 2024 | 4.6900 | 4.7300 | 4.5400 | 4.6000 | 4.6000 | 7,255,722 |
| 04 mar 2024 | 4.7300 | 4.8300 | 4.5700 | 4.7300 | 4.7300 | 7,866,156 |
| 01 mar 2024 | 4.8000 | 4.9100 | 4.6900 | 4.7600 | 4.7600 | 10,014,283 |
| 29 feb 2024 | 4.5000 | 4.8700 | 4.4000 | 4.7800 | 4.7800 | 16,708,907 |
| 28 feb 2024 | 5.2600 | 5.2700 | 4.8000 | 4.8000 | 4.8000 | 25,807,850 |
| 27 feb 2024 | 5.0900 | 5.5100 | 5.0500 | 5.3300 | 5.3300 | 28,932,610 |
| 26 feb 2024 | 4.5800 | 5.0100 | 4.5500 | 5.0100 | 5.0100 | 13,211,438 |
| 23 feb 2024 | 4.3600 | 4.6000 | 4.2900 | 4.5500 | 4.5500 | 13,165,818 |
| 22 feb 2024 | 4.4000 | 4.4000 | 4.1400 | 4.3700 | 4.3700 | 16,471,520 |
| 21 feb 2024 | 3.8900 | 4.3200 | 3.8400 | 4.3200 | 4.3200 | 11,548,145 |
| 20 feb 2024 | 3.7800 | 4.0200 | 3.6900 | 3.9300 | 3.9300 | 10,506,926 |
| 19 feb 2024 | 3.6100 | 3.7900 | 3.5900 | 3.7800 | 3.7800 | 15,827,370 |
| 08 feb 2024 | 3.3300 | 3.6200 | 3.1100 | 3.6100 | 3.6100 | 28,558,596 |
| 07 feb 2024 | 3.8600 | 3.8600 | 3.4600 | 3.4600 | 3.4600 | 16,868,307 |
| 06 feb 2024 | 4.0400 | 4.0400 | 3.8300 | 3.8400 | 3.8400 | 14,287,139 |
| 05 feb 2024 | 4.6800 | 4.6800 | 4.2500 | 4.2500 | 4.2500 | 3,131,800 |
| 02 feb 2024 | 5.0800 | 5.2000 | 4.5700 | 4.7200 | 4.7200 | 9,814,700 |
| 01 feb 2024 | 5.1100 | 5.2000 | 4.9300 | 5.0800 | 5.0800 | 6,880,800 |
| 31 ene 2024 | 5.5000 | 5.6500 | 5.1500 | 5.1600 | 5.1600 | 9,070,100 |
| 30 ene 2024 | 5.7000 | 5.8000 | 5.5100 | 5.5400 | 5.5400 | 4,206,100 |
| 29 ene 2024 | 6.0600 | 6.0800 | 5.7300 | 5.7600 | 5.7600 | 4,635,800 |
| 26 ene 2024 | 5.9300 | 6.1400 | 5.9300 | 6.0000 | 6.0000 | 4,600,390 |
| 25 ene 2024 | 5.8300 | 5.9900 | 5.7600 | 5.9700 | 5.9700 | 5,308,900 |
| 24 ene 2024 | 5.7400 | 5.9500 | 5.5600 | 5.8300 | 5.8300 | 5,291,600 |
| 23 ene 2024 | 6.1000 | 6.1000 | 5.6000 | 5.7600 | 5.7600 | 7,005,370 |
| 22 ene 2024 | 6.2500 | 6.2500 | 5.7600 | 5.8300 | 5.8300 | 6,346,130 |
| 19 ene 2024 | 6.4000 | 6.4200 | 6.1700 | 6.2700 | 6.2700 | 5,139,200 |
| 18 ene 2024 | 6.4400 | 6.4400 | 6.1000 | 6.3800 | 6.3800 | 7,070,800 |
| *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.