EmbedWay Technologies (Shanghai) Corporation (603496.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 26.50 | 26.76 | 26.00 | 26.74 | 26.74 | 9,166,300 |
| 16 may 2024 | 26.64 | 27.13 | 26.50 | 26.63 | 26.63 | 10,631,600 |
| 15 may 2024 | 27.01 | 27.35 | 26.50 | 26.53 | 26.53 | 10,598,740 |
| 14 may 2024 | 26.83 | 27.41 | 26.59 | 27.19 | 27.19 | 14,752,500 |
| 13 may 2024 | 26.32 | 26.99 | 25.77 | 26.40 | 26.40 | 9,071,700 |
| 10 may 2024 | 27.50 | 27.55 | 26.56 | 26.71 | 26.71 | 9,999,365 |
| 09 may 2024 | 27.14 | 27.81 | 26.95 | 27.45 | 27.45 | 12,272,080 |
| 08 may 2024 | 28.05 | 28.33 | 26.96 | 27.09 | 27.09 | 17,100,210 |
| 07 may 2024 | 29.01 | 29.20 | 28.22 | 28.38 | 28.38 | 16,111,801 |
| 06 may 2024 | 29.80 | 29.80 | 28.73 | 28.90 | 28.90 | 18,297,253 |
| 30 abr 2024 | 29.51 | 30.30 | 28.47 | 29.22 | 29.22 | 23,282,920 |
| 29 abr 2024 | 29.91 | 29.99 | 28.75 | 29.00 | 29.00 | 25,855,680 |
| 26 abr 2024 | 27.27 | 28.76 | 27.25 | 28.49 | 28.49 | 24,612,712 |
| 25 abr 2024 | 26.40 | 27.18 | 26.06 | 26.70 | 26.70 | 17,186,040 |
| 24 abr 2024 | 25.50 | 26.97 | 25.49 | 26.65 | 26.65 | 19,639,734 |
| 23 abr 2024 | 25.72 | 26.15 | 25.17 | 25.31 | 25.31 | 14,475,760 |
| 22 abr 2024 | 25.00 | 25.55 | 24.20 | 25.11 | 25.11 | 12,417,752 |
| 19 abr 2024 | 25.50 | 26.20 | 25.25 | 25.57 | 25.57 | 15,382,200 |
| 18 abr 2024 | 24.49 | 26.41 | 24.00 | 25.63 | 25.63 | 27,516,456 |
| 17 abr 2024 | 22.94 | 24.49 | 22.92 | 24.49 | 24.49 | 14,349,007 |
| 16 abr 2024 | 24.60 | 24.66 | 22.26 | 22.26 | 22.26 | 18,662,948 |
| 15 abr 2024 | 25.41 | 26.00 | 24.05 | 24.73 | 24.73 | 20,438,880 |
| 12 abr 2024 | 27.15 | 27.39 | 25.61 | 25.71 | 25.71 | 20,025,980 |
| 11 abr 2024 | 27.05 | 27.77 | 26.83 | 27.18 | 27.18 | 16,499,965 |
| 10 abr 2024 | 26.59 | 27.22 | 26.31 | 26.60 | 26.60 | 14,526,320 |
| 09 abr 2024 | 26.75 | 27.23 | 26.13 | 26.53 | 26.53 | 11,867,500 |
| 08 abr 2024 | 27.20 | 27.56 | 26.53 | 26.81 | 26.81 | 12,654,808 |
| 03 abr 2024 | 28.30 | 28.40 | 26.89 | 27.41 | 27.41 | 17,117,240 |
| 02 abr 2024 | 30.16 | 30.31 | 28.30 | 28.51 | 28.51 | 22,134,129 |
| 01 abr 2024 | 29.89 | 30.92 | 29.60 | 30.16 | 30.16 | 22,248,980 |
| 29 mar 2024 | 29.40 | 29.86 | 28.77 | 29.48 | 29.48 | 16,149,177 |
| 28 mar 2024 | 28.00 | 32.11 | 27.99 | 30.10 | 30.10 | 49,319,501 |
| 27 mar 2024 | 32.00 | 32.66 | 31.10 | 31.10 | 31.10 | 16,036,233 |
| 26 mar 2024 | 31.56 | 35.19 | 31.52 | 34.56 | 34.56 | 67,142,016 |
| 25 mar 2024 | 33.13 | 34.09 | 31.82 | 31.99 | 31.99 | 37,533,624 |
| 22 mar 2024 | 30.50 | 32.98 | 30.35 | 32.22 | 32.22 | 36,933,497 |
| 21 mar 2024 | 31.16 | 31.43 | 30.23 | 30.80 | 30.80 | 20,406,408 |
| 20 mar 2024 | 31.28 | 31.55 | 30.80 | 31.17 | 31.17 | 20,601,260 |
| 19 mar 2024 | 30.90 | 33.00 | 30.37 | 31.59 | 31.59 | 35,762,752 |
| 18 mar 2024 | 30.55 | 31.65 | 30.55 | 31.11 | 31.11 | 28,534,360 |
| 15 mar 2024 | 29.91 | 30.50 | 29.45 | 30.48 | 30.48 | 19,049,450 |
| 14 mar 2024 | 29.47 | 30.64 | 29.28 | 29.90 | 29.90 | 18,822,360 |
| 13 mar 2024 | 30.52 | 30.86 | 29.79 | 29.93 | 29.93 | 18,482,210 |
| 12 mar 2024 | 30.88 | 31.27 | 29.94 | 30.28 | 30.28 | 24,079,960 |
| 11 mar 2024 | 29.25 | 30.92 | 28.98 | 30.72 | 30.72 | 25,848,010 |
| 08 mar 2024 | 29.00 | 30.18 | 28.50 | 29.95 | 29.95 | 26,263,395 |
| 07 mar 2024 | 29.86 | 30.24 | 28.68 | 28.88 | 28.88 | 22,961,462 |
| 06 mar 2024 | 30.00 | 30.40 | 28.72 | 29.92 | 29.92 | 34,332,430 |
| 05 mar 2024 | 31.40 | 32.37 | 30.50 | 30.90 | 30.90 | 35,177,288 |
| 04 mar 2024 | 30.14 | 33.00 | 29.66 | 32.41 | 32.41 | 40,808,914 |
| 01 mar 2024 | 29.58 | 30.63 | 29.08 | 30.08 | 30.08 | 35,415,717 |
| 29 feb 2024 | 27.50 | 29.90 | 27.50 | 29.88 | 29.88 | 36,838,103 |
| 28 feb 2024 | 29.78 | 31.66 | 27.75 | 27.97 | 27.97 | 44,318,820 |
| 27 feb 2024 | 27.94 | 30.97 | 27.50 | 30.47 | 30.47 | 44,024,825 |
| 26 feb 2024 | 27.20 | 29.99 | 26.30 | 28.96 | 28.96 | 44,703,235 |
| 23 feb 2024 | 26.21 | 28.00 | 25.40 | 27.36 | 27.36 | 49,629,025 |
| 22 feb 2024 | 24.51 | 25.51 | 24.51 | 25.51 | 25.51 | 37,779,487 |
| 21 feb 2024 | 22.89 | 24.07 | 22.46 | 23.19 | 23.19 | 26,998,147 |
| 20 feb 2024 | 23.50 | 24.49 | 22.94 | 23.43 | 23.43 | 40,887,438 |
| 19 feb 2024 | 21.01 | 22.39 | 21.01 | 22.39 | 22.39 | 17,224,755 |
| 08 feb 2024 | 19.16 | 20.50 | 17.72 | 20.35 | 20.35 | 31,790,302 |
| 07 feb 2024 | 19.13 | 20.80 | 18.55 | 19.01 | 19.01 | 25,844,533 |
| 06 feb 2024 | 18.01 | 19.61 | 17.12 | 19.03 | 19.03 | 18,197,800 |
| 05 feb 2024 | 20.72 | 20.78 | 18.76 | 18.76 | 18.76 | 16,564,175 |
| 02 feb 2024 | 22.16 | 22.53 | 20.03 | 20.84 | 20.84 | 12,904,217 |
| 01 feb 2024 | 22.00 | 22.72 | 21.42 | 22.10 | 22.10 | 11,702,000 |
| 31 ene 2024 | 23.50 | 23.52 | 21.90 | 22.03 | 22.03 | 12,228,803 |
| 30 ene 2024 | 24.08 | 24.60 | 23.30 | 23.39 | 23.39 | 11,226,152 |
| 29 ene 2024 | 26.13 | 26.35 | 24.21 | 24.23 | 24.23 | 15,384,527 |
| 26 ene 2024 | 26.51 | 26.97 | 25.89 | 25.92 | 25.92 | 16,222,100 |
| 25 ene 2024 | 25.29 | 26.58 | 25.19 | 26.49 | 26.49 | 18,306,040 |
| 24 ene 2024 | 25.57 | 25.83 | 24.35 | 25.29 | 25.29 | 14,328,800 |
| 23 ene 2024 | 25.15 | 25.90 | 24.88 | 25.60 | 25.60 | 16,434,810 |
| 22 ene 2024 | 26.80 | 26.86 | 24.66 | 25.01 | 25.01 | 17,696,736 |
| 19 ene 2024 | 27.23 | 27.49 | 26.22 | 26.40 | 26.40 | 24,649,215 |
| 18 ene 2024 | 26.44 | 27.60 | 25.75 | 27.54 | 27.54 | 22,861,456 |
| 17 ene 2024 | 27.00 | 27.32 | 26.31 | 26.31 | 26.31 | 9,851,840 |
| 16 ene 2024 | 27.22 | 27.35 | 26.66 | 27.15 | 27.15 | 11,635,537 |
| 15 ene 2024 | 27.36 | 27.86 | 27.00 | 27.51 | 27.51 | 10,571,911 |
| 12 ene 2024 | 27.85 | 27.97 | 27.05 | 27.36 | 27.36 | 15,919,063 |
| 11 ene 2024 | 26.60 | 28.21 | 26.56 | 27.83 | 27.83 | 22,732,241 |
| 10 ene 2024 | 27.12 | 27.35 | 26.33 | 26.43 | 26.43 | 12,300,040 |
| 09 ene 2024 | 27.78 | 27.95 | 26.84 | 27.24 | 27.24 | 11,909,162 |
| 08 ene 2024 | 28.39 | 28.43 | 27.38 | 27.42 | 27.42 | 10,188,491 |
| 05 ene 2024 | 28.75 | 29.08 | 27.91 | 28.17 | 28.17 | 14,083,335 |
| 04 ene 2024 | 29.31 | 29.46 | 28.60 | 28.61 | 28.61 | 13,426,610 |
| 03 ene 2024 | 30.01 | 30.26 | 28.70 | 29.31 | 29.31 | 20,591,507 |
| 02 ene 2024 | 30.86 | 31.08 | 30.16 | 30.26 | 30.26 | 18,683,478 |
| 29 dic 2023 | 29.85 | 31.20 | 29.85 | 31.16 | 31.16 | 25,597,900 |
| 28 dic 2023 | 30.28 | 30.87 | 29.78 | 30.11 | 30.11 | 27,471,459 |
| 27 dic 2023 | 29.15 | 31.13 | 29.01 | 30.28 | 30.28 | 37,368,362 |
| 26 dic 2023 | 29.44 | 29.56 | 28.50 | 28.65 | 28.65 | 14,299,557 |
| 25 dic 2023 | 30.10 | 30.39 | 29.24 | 29.44 | 29.44 | 13,639,846 |
| 22 dic 2023 | 30.90 | 31.19 | 29.97 | 30.10 | 30.10 | 16,228,920 |
| 21 dic 2023 | 30.11 | 31.10 | 29.55 | 30.90 | 30.90 | 22,359,455 |
| 20 dic 2023 | 32.10 | 32.21 | 30.06 | 30.11 | 30.11 | 24,002,037 |
| 19 dic 2023 | 31.15 | 31.44 | 30.73 | 31.25 | 31.25 | 15,286,533 |
| 18 dic 2023 | 30.95 | 31.33 | 30.51 | 31.14 | 31.14 | 15,151,596 |
| 15 dic 2023 | 31.39 | 31.79 | 30.53 | 30.95 | 30.95 | 22,170,699 |
| 14 dic 2023 | 33.00 | 33.02 | 31.56 | 31.63 | 31.63 | 25,820,361 |
| *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.