U.S. markets closed
F S&P 500
5,530.75 +9.25 (+0.17%) F Dow Jones
39,503.00 +34.00 (+0.09%) F Nasdaq
19,953.00 +25.75 (+0.13%) E-mini Russell 2000 Index Futur
2,071.70 +6.70 (+0.32%) Petróleo
81.64 +0.10 (+0.12%) Oro
2,335.00 -4.60 (-0.20%)
Anhui Transport Consulting & Design Institute Co.,Ltd. (603357.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 9.04 | 9.37 | 9.04 | 9.19 | 9.19 | 12,065,409 |
| 27 jun 2024 | 9.14 | 9.17 | 9.01 | 9.03 | 9.03 | 9,443,296 |
| 26 jun 2024 | 8.90 | 9.19 | 8.78 | 9.14 | 9.14 | 12,902,460 |
| 25 jun 2024 | 8.91 | 9.06 | 8.84 | 8.94 | 8.94 | 10,706,291 |
| 24 jun 2024 | 9.25 | 9.38 | 8.88 | 8.90 | 8.90 | 17,882,840 |
| 21 jun 2024 | 9.19 | 9.47 | 9.13 | 9.39 | 9.39 | 17,083,388 |
| 20 jun 2024 | 9.72 | 9.75 | 9.13 | 9.13 | 9.13 | 25,859,520 |
| 19 jun 2024 | 9.43 | 9.83 | 9.43 | 9.71 | 9.71 | 31,031,507 |
| 18 jun 2024 | 9.29 | 9.44 | 9.26 | 9.41 | 9.41 | 13,607,166 |
| 17 jun 2024 | 9.43 | 9.46 | 9.26 | 9.29 | 9.29 | 11,834,040 |
| 14 jun 2024 | 9.28 | 9.44 | 9.24 | 9.44 | 9.44 | 7,452,696 |
| 13 jun 2024 | 9.46 | 9.49 | 9.24 | 9.33 | 9.33 | 10,232,844 |
| 12 jun 2024 | 9.46 | 9.51 | 9.38 | 9.47 | 9.47 | 9,876,848 |
| 11 jun 2024 | 9.40 | 9.49 | 9.25 | 9.44 | 9.44 | 10,537,440 |
| 07 jun 2024 | 9.50 | 9.60 | 9.36 | 9.46 | 9.46 | 12,445,924 |
| 06 jun 2024 | 9.83 | 9.91 | 9.36 | 9.41 | 9.41 | 19,725,225 |
| 05 jun 2024 | 10.21 | 10.21 | 9.86 | 9.88 | 9.88 | 22,956,488 |
| 04 jun 2024 | 9.82 | 10.33 | 9.78 | 10.32 | 10.32 | 29,404,529 |
| 03 jun 2024 | 9.81 | 9.88 | 9.72 | 9.82 | 9.82 | 11,730,577 |
| 31 may 2024 | 9.72 | 9.83 | 9.72 | 9.81 | 9.81 | 8,849,213 |
| 30 may 2024 | 9.99 | 9.99 | 9.71 | 9.77 | 9.77 | 12,638,292 |
| 29 may 2024 | 9.90 | 10.04 | 9.86 | 9.95 | 9.95 | 10,441,436 |
| 28 may 2024 | 10.08 | 10.08 | 9.87 | 9.91 | 9.91 | 10,634,268 |
| 27 may 2024 | 10.00 | 10.13 | 9.86 | 10.12 | 10.12 | 12,471,108 |
| 24 may 2024 | 10.15 | 10.16 | 9.97 | 10.00 | 10.00 | 15,273,226 |
| 23 may 2024 | 10.50 | 10.57 | 10.12 | 10.20 | 10.20 | 19,220,352 |
| 22 may 2024 | 10.43 | 10.54 | 10.27 | 10.44 | 10.44 | 21,796,792 |
| 21 may 2024 | 10.71 | 10.76 | 10.36 | 10.46 | 10.46 | 25,643,499 |
| 20 may 2024 | 11.00 | 11.02 | 10.73 | 10.81 | 10.81 | 20,636,972 |
| 17 may 2024 | 10.83 | 10.99 | 10.66 | 10.95 | 10.95 | 28,188,088 |
| 16 may 2024 | 10.81 | 11.04 | 10.59 | 10.67 | 10.67 | 25,463,463 |
| 15 may 2024 | 10.89 | 11.04 | 10.74 | 10.75 | 10.75 | 19,631,031 |
| 14 may 2024 | 11.19 | 11.19 | 10.84 | 10.97 | 10.97 | 23,391,730 |
| 13 may 2024 | 10.87 | 11.20 | 10.56 | 11.20 | 11.20 | 31,718,195 |
| 10 may 2024 | 11.11 | 11.23 | 10.83 | 10.96 | 10.96 | 20,467,797 |
| 09 may 2024 | 10.76 | 11.33 | 10.63 | 11.19 | 11.19 | 36,359,000 |
| 08 may 2024 | 11.10 | 11.10 | 10.58 | 10.80 | 10.80 | 27,726,524 |
| 07 may 2024 | 10.95 | 11.14 | 10.78 | 11.14 | 11.14 | 37,509,295 |
| 06 may 2024 | 11.00 | 11.24 | 10.71 | 10.88 | 10.88 | 35,921,228 |
| 30 abr 2024 | 11.65 | 11.71 | 10.80 | 10.85 | 10.85 | 53,308,720 |
| 29 abr 2024 | 11.51 | 12.10 | 11.50 | 11.83 | 11.83 | 70,210,767 |
| 26 abr 2024 | 11.10 | 12.36 | 11.03 | 11.72 | 11.72 | 90,752,079 |
| 25 abr 2024 | 11.31 | 11.58 | 11.10 | 11.24 | 11.24 | 40,681,133 |
| 24 abr 2024 | 10.81 | 11.66 | 10.81 | 11.41 | 11.41 | 61,324,166 |
| 23 abr 2024 | 11.05 | 11.46 | 10.80 | 11.13 | 11.13 | 51,347,325 |
| 22 abr 2024 | 11.51 | 11.70 | 10.85 | 11.24 | 11.24 | 54,571,974 |
| 19 abr 2024 | 10.79 | 12.50 | 10.60 | 12.06 | 12.06 | 104,016,546 |
| 18 abr 2024 | 11.03 | 11.56 | 10.90 | 11.56 | 11.56 | 92,033,178 |
| 17 abr 2024 | 9.67 | 10.51 | 9.67 | 10.51 | 10.51 | 43,738,357 |
| 16 abr 2024 | 9.51 | 9.84 | 9.21 | 9.55 | 9.55 | 26,242,077 |
| 15 abr 2024 | 9.54 | 9.67 | 9.18 | 9.56 | 9.56 | 16,159,885 |
| 12 abr 2024 | 9.70 | 9.76 | 9.52 | 9.55 | 9.55 | 10,556,000 |
| 11 abr 2024 | 9.61 | 9.79 | 9.52 | 9.70 | 9.70 | 13,148,310 |
| 10 abr 2024 | 9.87 | 10.05 | 9.59 | 9.74 | 9.74 | 18,915,988 |
| 09 abr 2024 | 9.82 | 10.08 | 9.70 | 9.79 | 9.79 | 16,341,448 |
| 08 abr 2024 | 9.88 | 9.88 | 9.59 | 9.69 | 9.69 | 13,814,792 |
| 03 abr 2024 | 9.90 | 9.97 | 9.68 | 9.76 | 9.76 | 18,778,980 |
| 02 abr 2024 | 10.08 | 10.24 | 9.95 | 10.00 | 10.00 | 26,479,466 |
| 01 abr 2024 | 10.01 | 10.33 | 9.88 | 10.15 | 10.15 | 38,523,821 |
| 29 mar 2024 | 9.98 | 10.36 | 9.68 | 10.06 | 10.06 | 36,243,736 |
| 28 mar 2024 | 9.19 | 9.91 | 9.14 | 9.91 | 9.91 | 33,182,252 |
| 27 mar 2024 | 9.44 | 9.50 | 8.96 | 9.01 | 9.01 | 25,241,071 |
| 26 mar 2024 | 9.60 | 9.90 | 9.32 | 9.57 | 9.57 | 35,221,714 |
| 25 mar 2024 | 9.59 | 10.20 | 9.59 | 9.77 | 9.77 | 46,877,039 |
| 22 mar 2024 | 10.93 | 10.93 | 9.61 | 9.66 | 9.66 | 71,244,270 |
| 21 mar 2024 | 10.43 | 10.43 | 10.01 | 10.43 | 10.43 | 24,933,865 |
| 20 mar 2024 | 8.64 | 9.48 | 8.63 | 9.48 | 9.48 | 33,656,423 |
| 19 mar 2024 | 8.68 | 8.74 | 8.61 | 8.62 | 8.62 | 3,871,372 |
| 18 mar 2024 | 8.65 | 8.67 | 8.57 | 8.66 | 8.66 | 4,014,788 |
| 15 mar 2024 | 8.54 | 8.58 | 8.46 | 8.58 | 8.58 | 3,381,872 |
| 14 mar 2024 | 8.55 | 8.57 | 8.44 | 8.52 | 8.52 | 3,498,858 |
| 13 mar 2024 | 8.55 | 8.61 | 8.45 | 8.53 | 8.53 | 3,582,612 |
| 12 mar 2024 | 8.53 | 8.56 | 8.41 | 8.55 | 8.55 | 4,117,768 |
| 11 mar 2024 | 8.38 | 8.53 | 8.36 | 8.53 | 8.53 | 4,609,916 |
| 08 mar 2024 | 8.29 | 8.37 | 8.24 | 8.35 | 8.35 | 2,961,558 |
| 07 mar 2024 | 8.30 | 8.42 | 8.28 | 8.29 | 8.29 | 4,459,846 |
| 06 mar 2024 | 8.25 | 8.34 | 8.22 | 8.28 | 8.28 | 3,647,200 |
| 05 mar 2024 | 8.32 | 8.35 | 8.26 | 8.27 | 8.27 | 3,666,310 |
| 04 mar 2024 | 8.43 | 8.44 | 8.24 | 8.36 | 8.36 | 6,217,756 |
| 01 mar 2024 | 8.40 | 8.46 | 8.36 | 8.43 | 8.43 | 4,947,408 |
| 29 feb 2024 | 8.31 | 8.46 | 8.26 | 8.46 | 8.46 | 6,913,832 |
| 28 feb 2024 | 8.61 | 8.68 | 8.33 | 8.34 | 8.34 | 11,235,876 |
| 27 feb 2024 | 8.50 | 8.60 | 8.44 | 8.60 | 8.60 | 5,850,588 |
| 26 feb 2024 | 8.47 | 8.61 | 8.47 | 8.50 | 8.50 | 6,079,116 |
| 23 feb 2024 | 8.36 | 8.54 | 8.32 | 8.51 | 8.51 | 6,956,760 |
| 22 feb 2024 | 8.25 | 8.38 | 8.25 | 8.35 | 8.35 | 5,300,766 |
| 21 feb 2024 | 8.20 | 8.45 | 8.18 | 8.28 | 8.28 | 6,866,126 |
| 20 feb 2024 | 8.29 | 8.42 | 8.12 | 8.31 | 8.31 | 4,278,488 |
| 19 feb 2024 | 8.16 | 8.37 | 8.08 | 8.29 | 8.29 | 7,184,284 |
| 08 feb 2024 | 7.57 | 8.13 | 7.57 | 8.08 | 8.08 | 9,746,515 |
| 07 feb 2024 | 7.59 | 7.72 | 7.38 | 7.50 | 7.50 | 7,361,814 |
| 06 feb 2024 | 7.15 | 7.68 | 6.97 | 7.54 | 7.54 | 8,229,122 |
| 05 feb 2024 | 7.71 | 7.77 | 7.08 | 7.23 | 7.23 | 9,295,887 |
| 02 feb 2024 | 8.08 | 8.20 | 7.66 | 7.84 | 7.84 | 7,649,164 |
| 01 feb 2024 | 8.11 | 8.19 | 7.95 | 8.07 | 8.07 | 6,681,745 |
| 31 ene 2024 | 8.38 | 8.47 | 8.12 | 8.18 | 8.18 | 5,706,393 |
| 30 ene 2024 | 8.64 | 8.69 | 8.41 | 8.41 | 8.41 | 5,254,772 |
| 29 ene 2024 | 8.84 | 8.90 | 8.61 | 8.63 | 8.63 | 5,758,660 |
| 26 ene 2024 | 8.73 | 8.86 | 8.69 | 8.76 | 8.76 | 6,379,036 |
| 25 ene 2024 | 8.28 | 8.73 | 8.26 | 8.70 | 8.70 | 8,597,896 |
| *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.