Asia Cuanon Technology (Shanghai) Co.,Ltd. (603378.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 | 5.09 | 5.12 | 5.05 | 5.06 | 5.06 | 2,526,420 |
| 27 jun 2024 | 5.07 | 5.15 | 5.05 | 5.05 | 5.05 | 2,267,300 |
| 26 jun 2024 | 5.01 | 5.12 | 4.94 | 5.10 | 5.10 | 2,273,797 |
| 25 jun 2024 | 4.84 | 5.08 | 4.84 | 5.00 | 5.00 | 3,837,990 |
| 24 jun 2024 | 5.07 | 5.07 | 4.82 | 4.84 | 4.84 | 4,242,439 |
| 21 jun 2024 | 5.06 | 5.15 | 5.02 | 5.07 | 5.07 | 1,932,220 |
| 20 jun 2024 | 5.16 | 5.21 | 5.07 | 5.07 | 5.07 | 3,062,962 |
| 19 jun 2024 | 5.16 | 5.29 | 5.10 | 5.20 | 5.20 | 3,792,000 |
| 18 jun 2024 | 5.17 | 5.23 | 5.13 | 5.16 | 5.16 | 2,679,400 |
| 17 jun 2024 | 5.20 | 5.23 | 5.12 | 5.18 | 5.18 | 2,074,965 |
| 14 jun 2024 | 5.17 | 5.23 | 5.08 | 5.23 | 5.23 | 3,608,985 |
| 13 jun 2024 | 5.29 | 5.32 | 5.11 | 5.18 | 5.18 | 4,918,154 |
| 12 jun 2024 | 5.36 | 5.39 | 5.29 | 5.30 | 5.30 | 4,093,905 |
| 11 jun 2024 | 5.26 | 5.40 | 5.20 | 5.35 | 5.35 | 3,884,621 |
| 07 jun 2024 | 5.25 | 5.42 | 5.25 | 5.27 | 5.27 | 4,700,697 |
| 06 jun 2024 | 5.15 | 5.55 | 4.98 | 5.22 | 5.22 | 9,555,136 |
| 05 jun 2024 | 5.36 | 5.36 | 5.13 | 5.17 | 5.17 | 5,176,115 |
| 04 jun 2024 | 5.36 | 5.41 | 5.22 | 5.39 | 5.39 | 4,419,199 |
| 03 jun 2024 | 5.57 | 5.57 | 5.30 | 5.36 | 5.36 | 5,658,920 |
| 31 may 2024 | 5.53 | 5.61 | 5.51 | 5.54 | 5.54 | 4,893,555 |
| 30 may 2024 | 5.80 | 5.80 | 5.52 | 5.54 | 5.54 | 6,644,718 |
| 29 may 2024 | 5.74 | 5.97 | 5.73 | 5.78 | 5.78 | 7,007,189 |
| 28 may 2024 | 5.91 | 5.94 | 5.72 | 5.76 | 5.76 | 6,541,832 |
| 27 may 2024 | 6.11 | 6.17 | 5.64 | 5.88 | 5.88 | 12,709,404 |
| 24 may 2024 | 6.38 | 6.38 | 6.11 | 6.12 | 6.12 | 6,967,215 |
| 23 may 2024 | 6.56 | 6.62 | 6.33 | 6.39 | 6.39 | 8,085,820 |
| 22 may 2024 | 6.59 | 6.81 | 6.52 | 6.64 | 6.64 | 14,545,238 |
| 21 may 2024 | 6.67 | 6.75 | 6.50 | 6.61 | 6.61 | 11,798,382 |
| 20 may 2024 | 6.85 | 6.93 | 6.62 | 6.68 | 6.68 | 22,745,922 |
| 17 may 2024 | 6.45 | 6.96 | 6.42 | 6.87 | 6.87 | 36,360,909 |
| 16 may 2024 | 5.83 | 6.41 | 5.80 | 6.41 | 6.41 | 23,179,673 |
| 15 may 2024 | 5.66 | 6.00 | 5.55 | 5.83 | 5.83 | 9,475,594 |
| 14 may 2024 | 5.66 | 5.82 | 5.60 | 5.67 | 5.67 | 5,672,406 |
| 13 may 2024 | 6.04 | 6.04 | 5.67 | 5.69 | 5.69 | 9,124,573 |
| 10 may 2024 | 6.13 | 6.20 | 5.98 | 6.06 | 6.06 | 8,153,836 |
| 09 may 2024 | 6.15 | 6.48 | 6.15 | 6.20 | 6.20 | 8,674,777 |
| 08 may 2024 | 6.40 | 6.60 | 6.10 | 6.12 | 6.12 | 16,977,190 |
| 07 may 2024 | 6.01 | 6.58 | 5.99 | 6.37 | 6.37 | 33,018,105 |
| 06 may 2024 | 5.89 | 6.05 | 5.85 | 5.98 | 5.98 | 11,489,181 |
| 30 abr 2024 | 6.13 | 6.13 | 5.72 | 5.82 | 5.82 | 15,354,763 |
| 29 abr 2024 | 6.01 | 6.41 | 6.01 | 6.35 | 6.35 | 11,531,125 |
| 26 abr 2024 | 5.94 | 5.98 | 5.72 | 5.94 | 5.94 | 5,946,047 |
| 25 abr 2024 | 5.78 | 5.94 | 5.77 | 5.86 | 5.86 | 3,913,727 |
| 24 abr 2024 | 5.83 | 5.87 | 5.74 | 5.79 | 5.79 | 3,737,295 |
| 23 abr 2024 | 5.59 | 5.86 | 5.57 | 5.78 | 5.78 | 6,114,068 |
| 22 abr 2024 | 5.59 | 5.67 | 5.41 | 5.59 | 5.59 | 3,976,292 |
| 19 abr 2024 | 5.67 | 5.77 | 5.56 | 5.64 | 5.64 | 4,307,896 |
| 18 abr 2024 | 5.72 | 5.81 | 5.58 | 5.68 | 5.68 | 5,366,075 |
| 17 abr 2024 | 5.35 | 5.77 | 5.34 | 5.76 | 5.76 | 7,584,613 |
| 16 abr 2024 | 5.80 | 5.80 | 5.28 | 5.34 | 5.34 | 9,130,068 |
| 15 abr 2024 | 6.13 | 6.16 | 5.66 | 5.83 | 5.83 | 8,816,595 |
| 12 abr 2024 | 6.26 | 6.29 | 6.09 | 6.12 | 6.12 | 4,521,030 |
| 11 abr 2024 | 6.20 | 6.33 | 6.17 | 6.23 | 6.23 | 4,065,734 |
| 10 abr 2024 | 6.51 | 6.53 | 6.19 | 6.25 | 6.25 | 5,885,500 |
| 09 abr 2024 | 6.21 | 6.47 | 6.20 | 6.47 | 6.47 | 6,981,715 |
| 08 abr 2024 | 6.54 | 6.56 | 6.21 | 6.21 | 6.21 | 8,194,451 |
| 03 abr 2024 | 6.59 | 6.71 | 6.45 | 6.52 | 6.52 | 6,094,676 |
| 02 abr 2024 | 6.59 | 6.66 | 6.49 | 6.64 | 6.64 | 8,288,785 |
| 01 abr 2024 | 6.28 | 6.59 | 6.28 | 6.58 | 6.58 | 11,296,925 |
| 29 mar 2024 | 6.22 | 6.40 | 6.18 | 6.29 | 6.29 | 5,375,223 |
| 28 mar 2024 | 6.07 | 6.37 | 6.07 | 6.23 | 6.23 | 11,341,862 |
| 27 mar 2024 | 6.52 | 6.56 | 6.15 | 6.15 | 6.15 | 12,161,042 |
| 26 mar 2024 | 6.64 | 6.70 | 6.36 | 6.52 | 6.52 | 21,604,785 |
| 25 mar 2024 | 6.59 | 7.27 | 6.59 | 6.84 | 6.84 | 25,262,164 |
| 22 mar 2024 | 6.93 | 6.93 | 6.61 | 6.61 | 6.61 | 17,070,613 |
| 21 mar 2024 | 7.13 | 7.15 | 6.90 | 6.94 | 6.94 | 27,048,987 |
| 20 mar 2024 | 6.76 | 7.46 | 6.73 | 7.33 | 7.33 | 34,416,396 |
| 19 mar 2024 | 6.56 | 6.90 | 6.53 | 6.78 | 6.78 | 11,410,404 |
| 18 mar 2024 | 6.52 | 6.56 | 6.47 | 6.55 | 6.55 | 7,340,602 |
| 15 mar 2024 | 6.42 | 6.47 | 6.33 | 6.46 | 6.46 | 5,774,440 |
| 14 mar 2024 | 6.42 | 6.51 | 6.36 | 6.46 | 6.46 | 7,895,966 |
| 13 mar 2024 | 6.47 | 6.52 | 6.27 | 6.40 | 6.40 | 6,925,676 |
| 12 mar 2024 | 6.19 | 6.52 | 6.18 | 6.48 | 6.48 | 9,978,341 |
| 11 mar 2024 | 6.07 | 6.19 | 6.06 | 6.19 | 6.19 | 5,294,542 |
| 08 mar 2024 | 6.06 | 6.16 | 5.98 | 6.09 | 6.09 | 5,973,814 |
| 07 mar 2024 | 6.20 | 6.33 | 6.04 | 6.05 | 6.05 | 8,648,270 |
| 06 mar 2024 | 6.13 | 6.28 | 6.07 | 6.19 | 6.19 | 4,917,324 |
| 05 mar 2024 | 6.33 | 6.33 | 6.13 | 6.14 | 6.14 | 5,048,639 |
| 04 mar 2024 | 6.46 | 6.55 | 6.25 | 6.37 | 6.37 | 5,943,418 |
| 01 mar 2024 | 6.40 | 6.54 | 6.36 | 6.47 | 6.47 | 5,470,518 |
| 29 feb 2024 | 6.19 | 6.43 | 6.10 | 6.40 | 6.40 | 7,127,347 |
| 28 feb 2024 | 6.82 | 6.99 | 6.16 | 6.19 | 6.19 | 12,182,093 |
| 27 feb 2024 | 6.60 | 6.83 | 6.53 | 6.82 | 6.82 | 6,411,936 |
| 26 feb 2024 | 6.40 | 6.85 | 6.37 | 6.65 | 6.65 | 13,773,980 |
| 23 feb 2024 | 6.35 | 6.45 | 6.26 | 6.42 | 6.42 | 10,317,948 |
| 22 feb 2024 | 6.40 | 6.40 | 6.12 | 6.40 | 6.40 | 12,636,495 |
| 21 feb 2024 | 5.77 | 6.40 | 5.71 | 6.40 | 6.40 | 6,963,446 |
| 20 feb 2024 | 5.75 | 5.90 | 5.60 | 5.82 | 5.82 | 7,891,556 |
| 19 feb 2024 | 5.58 | 5.88 | 5.57 | 5.74 | 5.74 | 12,170,404 |
| 08 feb 2024 | 5.10 | 5.45 | 4.75 | 5.45 | 5.45 | 13,611,083 |
| 07 feb 2024 | 5.38 | 5.38 | 4.87 | 4.95 | 4.95 | 15,314,764 |
| 06 feb 2024 | 5.40 | 5.53 | 5.14 | 5.41 | 5.41 | 11,861,466 |
| 05 feb 2024 | 6.29 | 6.31 | 5.71 | 5.71 | 5.71 | 6,534,530 |
| 02 feb 2024 | 6.73 | 6.86 | 6.12 | 6.34 | 6.34 | 6,028,416 |
| 01 feb 2024 | 6.83 | 6.83 | 6.44 | 6.66 | 6.66 | 6,134,935 |
| 31 ene 2024 | 7.25 | 7.31 | 6.86 | 6.86 | 6.86 | 5,512,355 |
| 30 ene 2024 | 7.42 | 7.54 | 7.24 | 7.25 | 7.25 | 5,409,730 |
| 29 ene 2024 | 7.83 | 8.38 | 7.48 | 7.52 | 7.52 | 7,600,615 |
| 26 ene 2024 | 7.76 | 8.45 | 7.70 | 7.83 | 7.83 | 9,530,300 |
| 25 ene 2024 | 7.50 | 7.79 | 7.40 | 7.78 | 7.78 | 3,631,873 |
| *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.