Getein Biotech, Inc (603387.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 8.48 | 8.49 | 8.33 | 8.40 | 8.40 | 1,977,589 |
| 13 jun 2024 | 8.56 | 8.59 | 8.43 | 8.48 | 8.48 | 1,848,056 |
| 12 jun 2024 | 8.43 | 8.61 | 8.37 | 8.51 | 8.51 | 2,271,263 |
| 11 jun 2024 | 8.51 | 8.56 | 8.35 | 8.50 | 8.50 | 2,073,457 |
| 07 jun 2024 | 8.40 | 8.55 | 8.39 | 8.53 | 8.53 | 3,017,278 |
| 06 jun 2024 | 8.65 | 8.66 | 8.29 | 8.36 | 8.36 | 4,522,520 |
| 05 jun 2024 | 8.72 | 8.82 | 8.61 | 8.62 | 8.62 | 2,865,293 |
| 04 jun 2024 | 8.73 | 8.81 | 8.59 | 8.67 | 8.67 | 3,266,218 |
| 03 jun 2024 | 9.00 | 9.06 | 8.65 | 8.75 | 8.75 | 4,094,129 |
| 31 may 2024 | 8.95 | 9.05 | 8.92 | 9.02 | 9.02 | 2,146,496 |
| 30 may 2024 | 8.92 | 9.02 | 8.84 | 8.95 | 8.95 | 2,588,392 |
| 29 may 2024 | 8.87 | 8.97 | 8.87 | 8.89 | 8.89 | 1,890,151 |
| 28 may 2024 | 9.00 | 9.02 | 8.88 | 8.91 | 8.91 | 1,834,520 |
| 27 may 2024 | 9.01 | 9.10 | 8.86 | 8.96 | 8.96 | 3,277,238 |
| 24 may 2024 | 9.01 | 9.12 | 8.98 | 9.03 | 9.03 | 2,407,944 |
| 23 may 2024 | 9.24 | 9.28 | 8.99 | 9.01 | 9.01 | 3,494,374 |
| 22 may 2024 | 9.23 | 9.34 | 9.16 | 9.23 | 9.23 | 2,630,969 |
| 21 may 2024 | 9.24 | 9.32 | 9.12 | 9.21 | 9.21 | 4,104,302 |
| 20 may 2024 | 9.39 | 9.48 | 9.25 | 9.32 | 9.32 | 5,186,753 |
| 17 may 2024 | 9.51 | 9.54 | 9.35 | 9.44 | 9.44 | 3,312,844 |
| 16 may 2024 | 9.52 | 9.59 | 9.44 | 9.48 | 9.48 | 3,233,984 |
| 15 may 2024 | 9.61 | 9.65 | 9.45 | 9.48 | 9.48 | 2,449,128 |
| 14 may 2024 | 9.55 | 9.72 | 9.55 | 9.56 | 9.56 | 2,631,620 |
| 13 may 2024 | 9.71 | 9.78 | 9.52 | 9.55 | 9.55 | 4,072,304 |
| 10 may 2024 | 9.88 | 9.99 | 9.70 | 9.71 | 9.71 | 4,820,808 |
| 09 may 2024 | 9.84 | 10.05 | 9.78 | 9.93 | 9.93 | 4,551,204 |
| 08 may 2024 | 9.84 | 10.09 | 9.76 | 9.85 | 9.85 | 6,466,496 |
| 07 may 2024 | 9.86 | 9.92 | 9.76 | 9.84 | 9.84 | 5,032,588 |
| 06 may 2024 | 9.49 | 9.91 | 9.47 | 9.84 | 9.84 | 9,933,920 |
| 30 abr 2024 | 9.21 | 9.43 | 9.16 | 9.39 | 9.39 | 5,279,983 |
| 29 abr 2024 | 9.00 | 9.24 | 8.92 | 9.22 | 9.22 | 4,021,832 |
| 26 abr 2024 | 8.95 | 9.08 | 8.92 | 9.04 | 9.04 | 3,176,996 |
| 25 abr 2024 | 8.73 | 9.08 | 8.70 | 9.00 | 9.00 | 5,530,432 |
| 24 abr 2024 | 8.76 | 8.79 | 8.66 | 8.74 | 8.74 | 2,975,142 |
| 23 abr 2024 | 8.64 | 8.81 | 8.55 | 8.73 | 8.73 | 2,704,688 |
| 22 abr 2024 | 8.60 | 8.74 | 8.39 | 8.65 | 8.65 | 3,678,296 |
| 19 abr 2024 | 8.64 | 8.78 | 8.54 | 8.63 | 8.63 | 1,955,949 |
| 18 abr 2024 | 8.68 | 8.84 | 8.57 | 8.66 | 8.66 | 3,486,799 |
| 17 abr 2024 | 8.28 | 8.70 | 8.28 | 8.69 | 8.69 | 4,666,517 |
| 16 abr 2024 | 8.60 | 8.66 | 8.14 | 8.19 | 8.19 | 4,865,503 |
| 15 abr 2024 | 8.90 | 9.00 | 8.47 | 8.60 | 8.60 | 5,868,828 |
| 12 abr 2024 | 9.14 | 9.17 | 8.87 | 8.90 | 8.90 | 4,406,589 |
| 11 abr 2024 | 9.15 | 9.26 | 9.07 | 9.10 | 9.10 | 4,318,020 |
| 10 abr 2024 | 9.38 | 9.50 | 9.18 | 9.21 | 9.21 | 5,164,931 |
| 09 abr 2024 | 9.03 | 9.44 | 9.01 | 9.44 | 9.44 | 6,077,643 |
| 08 abr 2024 | 9.39 | 9.39 | 9.03 | 9.04 | 9.04 | 5,240,484 |
| 03 abr 2024 | 9.30 | 9.45 | 9.16 | 9.40 | 9.40 | 4,978,354 |
| 02 abr 2024 | 9.38 | 9.41 | 9.24 | 9.32 | 9.32 | 5,273,463 |
| 01 abr 2024 | 9.20 | 9.41 | 9.12 | 9.41 | 9.41 | 6,733,100 |
| 29 mar 2024 | 9.11 | 9.12 | 8.90 | 9.20 | 9.20 | 4,738,545 |
| 28 mar 2024 | 9.23 | 9.32 | 8.91 | 9.10 | 9.10 | 14,522,023 |
| 27 mar 2024 | 9.12 | 9.94 | 9.10 | 9.29 | 9.29 | 17,140,883 |
| 26 mar 2024 | 8.95 | 9.08 | 8.79 | 9.04 | 9.04 | 3,666,100 |
| 25 mar 2024 | 9.14 | 9.21 | 8.92 | 8.92 | 8.92 | 3,245,723 |
| 22 mar 2024 | 9.32 | 9.40 | 9.12 | 9.20 | 9.20 | 3,496,434 |
| 21 mar 2024 | 9.42 | 9.48 | 9.28 | 9.37 | 9.37 | 3,344,354 |
| 20 mar 2024 | 9.48 | 9.55 | 9.31 | 9.41 | 9.41 | 4,674,002 |
| 19 mar 2024 | 9.22 | 9.57 | 9.22 | 9.48 | 9.48 | 7,657,998 |
| 18 mar 2024 | 9.16 | 9.25 | 9.06 | 9.25 | 9.25 | 4,410,968 |
| 15 mar 2024 | 8.99 | 9.08 | 8.92 | 9.05 | 9.05 | 2,746,414 |
| 14 mar 2024 | 9.08 | 9.20 | 8.92 | 9.00 | 9.00 | 3,121,402 |
| 13 mar 2024 | 9.09 | 9.10 | 8.96 | 9.05 | 9.05 | 2,539,959 |
| 12 mar 2024 | 8.90 | 9.10 | 8.90 | 9.08 | 9.08 | 4,151,472 |
| 11 mar 2024 | 8.64 | 8.89 | 8.58 | 8.88 | 8.88 | 3,301,422 |
| 08 mar 2024 | 8.60 | 8.71 | 8.54 | 8.65 | 8.65 | 2,485,296 |
| 07 mar 2024 | 8.75 | 8.85 | 8.61 | 8.63 | 8.63 | 3,063,984 |
| 06 mar 2024 | 8.76 | 8.86 | 8.63 | 8.75 | 8.75 | 2,943,054 |
| 05 mar 2024 | 9.02 | 9.02 | 8.76 | 8.79 | 8.79 | 3,690,916 |
| 04 mar 2024 | 9.01 | 9.17 | 8.91 | 9.00 | 9.00 | 4,182,628 |
| 01 mar 2024 | 9.00 | 9.05 | 8.88 | 8.99 | 8.99 | 4,415,934 |
| 29 feb 2024 | 8.87 | 9.05 | 8.77 | 9.03 | 9.03 | 4,683,169 |
| 28 feb 2024 | 9.39 | 9.56 | 8.84 | 8.86 | 8.86 | 6,601,800 |
| 27 feb 2024 | 9.27 | 9.38 | 9.17 | 9.38 | 9.38 | 3,627,850 |
| 26 feb 2024 | 9.24 | 9.39 | 9.12 | 9.24 | 9.24 | 3,824,565 |
| 23 feb 2024 | 9.09 | 9.27 | 9.03 | 9.25 | 9.25 | 3,433,395 |
| 22 feb 2024 | 8.93 | 9.12 | 8.93 | 9.11 | 9.11 | 3,274,343 |
| 21 feb 2024 | 8.81 | 9.12 | 8.78 | 9.01 | 9.01 | 4,308,720 |
| 20 feb 2024 | 8.90 | 8.98 | 8.67 | 8.92 | 8.92 | 3,194,766 |
| 19 feb 2024 | 8.78 | 9.14 | 8.74 | 8.92 | 8.92 | 8,373,603 |
| 08 feb 2024 | 8.07 | 8.79 | 7.97 | 8.71 | 8.71 | 10,214,532 |
| 07 feb 2024 | 7.97 | 8.42 | 7.85 | 8.04 | 8.04 | 9,213,558 |
| 06 feb 2024 | 7.51 | 8.16 | 7.44 | 8.01 | 8.01 | 8,497,488 |
| 05 feb 2024 | 8.03 | 8.21 | 7.48 | 7.73 | 7.73 | 10,254,196 |
| 02 feb 2024 | 8.59 | 8.72 | 7.95 | 8.22 | 8.22 | 6,483,837 |
| 01 feb 2024 | 8.62 | 8.83 | 8.46 | 8.64 | 8.64 | 3,839,098 |
| 31 ene 2024 | 9.07 | 9.15 | 8.64 | 8.67 | 8.67 | 5,419,005 |
| 30 ene 2024 | 9.27 | 9.37 | 9.09 | 9.12 | 9.12 | 2,751,613 |
| 29 ene 2024 | 9.66 | 9.75 | 9.27 | 9.30 | 9.30 | 4,365,254 |
| 26 ene 2024 | 9.69 | 9.83 | 9.58 | 9.64 | 9.64 | 2,838,298 |
| 25 ene 2024 | 9.39 | 9.74 | 9.24 | 9.72 | 9.72 | 3,027,671 |
| 24 ene 2024 | 9.38 | 9.48 | 9.00 | 9.36 | 9.36 | 3,382,412 |
| 23 ene 2024 | 9.26 | 9.34 | 8.99 | 9.27 | 9.27 | 4,159,799 |
| 22 ene 2024 | 9.81 | 9.81 | 9.22 | 9.27 | 9.27 | 4,773,215 |
| 19 ene 2024 | 9.94 | 10.02 | 9.79 | 9.83 | 9.83 | 2,814,864 |
| 18 ene 2024 | 10.12 | 10.18 | 9.67 | 9.97 | 9.97 | 6,909,312 |
| 17 ene 2024 | 10.35 | 10.49 | 10.18 | 10.19 | 10.19 | 2,299,968 |
| 16 ene 2024 | 10.45 | 10.55 | 10.30 | 10.44 | 10.44 | 3,118,822 |
| 15 ene 2024 | 10.40 | 10.59 | 10.38 | 10.49 | 10.49 | 2,597,160 |
| 12 ene 2024 | 10.56 | 10.66 | 10.49 | 10.49 | 10.49 | 2,735,016 |
| 11 ene 2024 | 10.54 | 10.63 | 10.42 | 10.57 | 10.57 | 3,029,068 |
| *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.