U.S. markets open in 1 minute
F S&P 500
5,529.00 -5.25 (-0.09%) F Dow Jones
39,649.00 +66.00 (+0.17%) F Nasdaq
19,913.50 -69.25 (-0.35%) E-mini Russell 2000 Index Futur
2,044.50 +1.10 (+0.05%) Petróleo
80.35 -0.38 (-0.47%) Oro
2,339.80 +8.60 (+0.37%)
WuXi Xinje Electric Co.,Ltd. (603416.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 30.30 | 30.60 | 29.01 | 29.00 | 29.00 | 1,895,950 |
| 21 jun 2024 | 31.01 | 31.37 | 30.30 | 30.61 | 30.61 | 1,765,228 |
| 20 jun 2024 | 32.29 | 32.54 | 31.30 | 31.38 | 31.38 | 2,319,002 |
| 19 jun 2024 | 32.22 | 32.94 | 31.86 | 32.51 | 32.51 | 2,005,473 |
| 18 jun 2024 | 32.10 | 32.52 | 31.66 | 32.44 | 32.44 | 2,244,900 |
| 17 jun 2024 | 32.83 | 32.83 | 31.88 | 32.18 | 32.18 | 2,657,842 |
| 14 jun 2024 | 33.01 | 33.11 | 32.48 | 32.89 | 32.89 | 2,059,300 |
| 13 jun 2024 | 33.02 | 33.37 | 32.62 | 33.31 | 33.31 | 3,044,398 |
| 12 jun 2024 | 31.08 | 33.64 | 31.08 | 33.55 | 33.55 | 4,587,455 |
| 11 jun 2024 | 31.25 | 31.48 | 30.42 | 31.48 | 31.48 | 1,598,380 |
| 07 jun 2024 | 30.70 | 31.50 | 30.19 | 31.40 | 31.40 | 2,245,726 |
| 06 jun 2024 | 31.56 | 32.10 | 30.33 | 30.63 | 30.63 | 2,895,470 |
| 05 jun 2024 | 30.99 | 32.59 | 30.92 | 31.85 | 31.85 | 3,511,700 |
| 04 jun 2024 | 31.30 | 31.60 | 30.76 | 31.46 | 31.46 | 1,851,693 |
| 03 jun 2024 | 31.27 | 32.68 | 30.76 | 31.53 | 31.53 | 3,757,576 |
| 31 may 2024 | 31.25 | 31.49 | 30.98 | 31.11 | 31.11 | 2,058,682 |
| 30 may 2024 | 31.56 | 31.75 | 30.84 | 31.25 | 31.25 | 2,296,275 |
| 29 may 2024 | 31.95 | 32.50 | 31.36 | 31.51 | 31.51 | 4,148,011 |
| 28 may 2024 | 30.61 | 32.30 | 30.18 | 31.78 | 31.78 | 5,584,585 |
| 27 may 2024 | 29.49 | 30.83 | 28.81 | 30.61 | 30.61 | 5,123,364 |
| 24 may 2024 | 29.60 | 31.49 | 29.60 | 30.02 | 30.02 | 6,547,987 |
| 23 may 2024 | 29.20 | 29.33 | 28.58 | 28.69 | 28.69 | 760,260 |
| 22 may 2024 | 29.00 | 29.50 | 28.94 | 29.28 | 29.28 | 1,086,600 |
| 21 may 2024 | 29.35 | 29.54 | 28.83 | 28.90 | 28.90 | 1,059,100 |
| 20 may 2024 | 29.35 | 29.83 | 29.22 | 29.51 | 29.51 | 1,091,800 |
| 17 may 2024 | 29.38 | 29.67 | 29.08 | 29.25 | 29.25 | 1,457,100 |
| 16 may 2024 | 29.39 | 29.77 | 29.20 | 29.46 | 29.46 | 1,043,000 |
| 15 may 2024 | 29.60 | 29.88 | 29.31 | 29.37 | 29.37 | 864,800 |
| 14 may 2024 | 29.67 | 30.32 | 29.52 | 29.63 | 29.63 | 1,420,400 |
| 13 may 2024 | 29.69 | 30.24 | 29.30 | 29.81 | 29.81 | 1,805,000 |
| 10 may 2024 | 30.22 | 30.22 | 29.54 | 29.86 | 29.86 | 1,493,700 |
| 09 may 2024 | 29.29 | 30.50 | 29.11 | 30.15 | 30.15 | 2,156,120 |
| 08 may 2024 | 29.97 | 30.03 | 29.14 | 29.16 | 29.16 | 1,155,900 |
| 07 may 2024 | 29.79 | 30.17 | 29.65 | 29.94 | 29.94 | 1,326,881 |
| 06 may 2024 | 29.80 | 29.80 | 29.46 | 29.75 | 29.75 | 1,455,822 |
| 30 abr 2024 | 29.72 | 29.78 | 29.05 | 29.19 | 29.19 | 1,387,555 |
| 29 abr 2024 | 29.60 | 30.14 | 29.51 | 29.72 | 29.72 | 2,111,718 |
| 26 abr 2024 | 28.83 | 29.72 | 28.80 | 29.35 | 29.35 | 1,889,718 |
| 25 abr 2024 | 28.55 | 29.19 | 28.42 | 29.16 | 29.16 | 1,580,800 |
| 24 abr 2024 | 28.04 | 28.95 | 27.87 | 28.86 | 28.86 | 1,877,649 |
| 23 abr 2024 | 27.36 | 28.25 | 27.32 | 28.10 | 28.10 | 2,127,800 |
| 22 abr 2024 | 27.02 | 27.88 | 26.45 | 27.49 | 27.49 | 1,484,749 |
| 19 abr 2024 | 27.08 | 27.34 | 26.85 | 27.10 | 27.10 | 1,321,600 |
| 18 abr 2024 | 26.97 | 27.95 | 26.20 | 27.50 | 27.50 | 2,179,010 |
| 17 abr 2024 | 25.80 | 27.07 | 25.80 | 26.95 | 26.95 | 1,838,576 |
| 16 abr 2024 | 27.34 | 27.35 | 25.63 | 25.70 | 25.70 | 2,178,775 |
| 15 abr 2024 | 28.07 | 28.38 | 26.84 | 27.35 | 27.35 | 1,742,920 |
| 12 abr 2024 | 28.50 | 28.54 | 27.95 | 28.03 | 28.03 | 1,117,925 |
| 11 abr 2024 | 27.91 | 28.68 | 27.71 | 28.22 | 28.22 | 1,023,023 |
| 10 abr 2024 | 28.97 | 29.20 | 27.83 | 28.28 | 28.28 | 1,378,925 |
| 09 abr 2024 | 28.36 | 29.02 | 28.30 | 28.97 | 28.97 | 1,109,436 |
| 08 abr 2024 | 29.47 | 29.47 | 28.21 | 28.30 | 28.30 | 1,666,260 |
| 03 abr 2024 | 29.78 | 29.88 | 29.00 | 29.35 | 29.35 | 1,373,700 |
| 02 abr 2024 | 30.27 | 30.45 | 29.50 | 29.90 | 29.90 | 1,459,615 |
| 01 abr 2024 | 29.90 | 30.31 | 29.79 | 30.27 | 30.27 | 1,289,500 |
| 29 mar 2024 | 29.37 | 29.62 | 28.80 | 29.60 | 29.60 | 939,700 |
| 28 mar 2024 | 28.64 | 29.90 | 28.41 | 29.50 | 29.50 | 1,893,400 |
| 27 mar 2024 | 29.74 | 29.74 | 28.24 | 28.38 | 28.38 | 1,587,041 |
| 26 mar 2024 | 29.91 | 30.18 | 29.04 | 29.55 | 29.55 | 1,722,400 |
| 25 mar 2024 | 30.79 | 31.04 | 29.84 | 29.90 | 29.90 | 2,067,800 |
| 22 mar 2024 | 31.67 | 31.89 | 30.65 | 30.92 | 30.92 | 1,933,035 |
| 21 mar 2024 | 31.63 | 32.14 | 31.14 | 31.64 | 31.64 | 1,936,435 |
| 20 mar 2024 | 31.68 | 31.89 | 31.15 | 31.73 | 31.73 | 2,019,990 |
| 19 mar 2024 | 31.91 | 32.49 | 31.62 | 31.65 | 31.65 | 2,185,661 |
| 18 mar 2024 | 31.45 | 32.07 | 31.02 | 32.04 | 32.04 | 3,192,610 |
| 15 mar 2024 | 30.31 | 31.35 | 30.04 | 31.31 | 31.31 | 2,982,375 |
| 14 mar 2024 | 30.69 | 31.50 | 29.87 | 30.35 | 30.35 | 2,465,100 |
| 13 mar 2024 | 30.40 | 30.97 | 30.23 | 30.58 | 30.58 | 2,220,490 |
| 12 mar 2024 | 29.75 | 30.65 | 29.67 | 30.49 | 30.49 | 3,004,134 |
| 11 mar 2024 | 29.44 | 29.71 | 29.19 | 29.71 | 29.71 | 2,154,766 |
| 08 mar 2024 | 29.20 | 29.66 | 28.88 | 29.53 | 29.53 | 1,900,800 |
| 07 mar 2024 | 29.79 | 30.52 | 29.26 | 29.26 | 29.26 | 3,226,149 |
| 06 mar 2024 | 28.72 | 29.70 | 28.72 | 29.38 | 29.38 | 2,134,965 |
| 05 mar 2024 | 29.41 | 29.59 | 28.77 | 28.85 | 28.85 | 2,039,100 |
| 04 mar 2024 | 29.71 | 29.80 | 28.82 | 29.55 | 29.55 | 2,069,759 |
| 01 mar 2024 | 29.00 | 29.77 | 28.82 | 29.42 | 29.42 | 2,643,919 |
| 29 feb 2024 | 27.63 | 28.98 | 27.51 | 28.97 | 28.97 | 3,451,800 |
| 28 feb 2024 | 30.47 | 30.88 | 27.63 | 27.70 | 27.70 | 4,424,941 |
| 27 feb 2024 | 29.59 | 30.47 | 29.30 | 30.47 | 30.47 | 2,455,295 |
| 26 feb 2024 | 29.75 | 30.64 | 29.50 | 29.99 | 29.99 | 3,437,676 |
| 23 feb 2024 | 27.90 | 28.98 | 27.58 | 28.80 | 28.80 | 2,204,495 |
| 22 feb 2024 | 27.23 | 27.88 | 27.02 | 27.84 | 27.84 | 1,675,432 |
| 21 feb 2024 | 27.29 | 28.10 | 27.02 | 27.23 | 27.23 | 2,532,499 |
| 20 feb 2024 | 26.34 | 27.63 | 25.91 | 27.50 | 27.50 | 2,884,571 |
| 19 feb 2024 | 26.50 | 26.93 | 25.82 | 26.58 | 26.58 | 3,528,670 |
| 08 feb 2024 | 23.27 | 25.60 | 23.12 | 25.49 | 25.49 | 3,912,793 |
| 07 feb 2024 | 23.28 | 24.09 | 22.60 | 23.27 | 23.27 | 4,692,344 |
| 06 feb 2024 | 21.55 | 23.58 | 20.44 | 23.11 | 23.11 | 4,470,265 |
| 05 feb 2024 | 24.22 | 24.24 | 22.16 | 22.16 | 22.16 | 4,140,427 |
| 02 feb 2024 | 26.10 | 26.12 | 23.52 | 24.62 | 24.62 | 3,222,061 |
| 01 feb 2024 | 25.67 | 26.33 | 25.04 | 25.95 | 25.95 | 2,280,423 |
| 31 ene 2024 | 26.84 | 27.21 | 25.46 | 25.49 | 25.49 | 2,436,245 |
| 30 ene 2024 | 27.96 | 28.20 | 26.90 | 27.02 | 27.02 | 1,596,400 |
| 29 ene 2024 | 28.73 | 28.97 | 27.55 | 27.85 | 27.85 | 1,689,400 |
| 26 ene 2024 | 29.24 | 29.38 | 28.49 | 28.68 | 28.68 | 1,712,629 |
| 25 ene 2024 | 28.57 | 29.30 | 28.10 | 29.23 | 29.23 | 2,089,400 |
| 24 ene 2024 | 28.60 | 28.72 | 27.20 | 28.53 | 28.53 | 2,079,604 |
| 23 ene 2024 | 28.61 | 28.82 | 27.88 | 28.30 | 28.30 | 2,134,604 |
| 22 ene 2024 | 30.33 | 30.56 | 28.20 | 28.48 | 28.48 | 3,278,504 |
| 19 ene 2024 | 31.09 | 31.41 | 30.53 | 30.64 | 30.64 | 1,664,308 |
| *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.