U.S. markets closed
F S&P 500
5,535.50 +14.00 (+0.25%) F Dow Jones
39,525.00 +56.00 (+0.14%) F Nasdaq
19,976.25 +49.00 (+0.25%) E-mini Russell 2000 Index Futur
2,073.50 +8.50 (+0.41%) Petróleo
81.57 +0.03 (+0.04%) Oro
2,334.70 -4.90 (-0.21%)
Guangzhou Jiacheng International Logistics Co.,Ltd. (603535.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 | 15.84 | 16.32 | 15.82 | 16.14 | 16.14 | 951,085 |
| 27 jun 2024 | 16.19 | 16.50 | 15.96 | 15.97 | 15.97 | 745,145 |
| 26 jun 2024 | 15.91 | 16.39 | 15.91 | 16.34 | 16.34 | 872,875 |
| 25 jun 2024 | 15.97 | 16.28 | 15.87 | 16.05 | 16.05 | 1,185,465 |
| 24 jun 2024 | 16.33 | 16.59 | 15.80 | 16.07 | 16.07 | 1,576,162 |
| 21 jun 2024 | 16.50 | 16.91 | 16.44 | 16.63 | 16.63 | 1,556,345 |
| 20 jun 2024 | 16.90 | 17.04 | 16.30 | 16.35 | 16.35 | 1,430,055 |
| 19 jun 2024 | 16.77 | 17.05 | 16.77 | 16.89 | 16.89 | 848,901 |
| 18 jun 2024 | 16.55 | 17.10 | 16.42 | 16.86 | 16.86 | 1,312,738 |
| 17 jun 2024 | 16.98 | 16.98 | 16.55 | 16.62 | 16.62 | 1,020,805 |
| 14 jun 2024 | 16.72 | 16.96 | 16.55 | 16.94 | 16.94 | 811,035 |
| 13 jun 2024 | 17.00 | 17.15 | 16.64 | 16.69 | 16.69 | 1,062,102 |
| 12 jun 2024 | 16.98 | 17.20 | 16.94 | 17.04 | 17.04 | 1,593,690 |
| 11 jun 2024 | 16.78 | 16.98 | 16.50 | 16.86 | 16.86 | 1,282,065 |
| 07 jun 2024 | 16.82 | 16.99 | 16.49 | 16.79 | 16.79 | 1,744,510 |
| 06 jun 2024 | 17.30 | 17.50 | 16.44 | 16.63 | 16.63 | 2,511,290 |
| 05 jun 2024 | 17.64 | 17.67 | 17.38 | 17.40 | 17.40 | 1,082,500 |
| 04 jun 2024 | 17.67 | 17.75 | 17.40 | 17.63 | 17.63 | 1,373,600 |
| 03 jun 2024 | 17.50 | 17.69 | 17.40 | 17.53 | 17.53 | 1,350,300 |
| 31 may 2024 | 17.58 | 17.77 | 17.43 | 17.54 | 17.54 | 1,409,700 |
| 30 may 2024 | 17.79 | 17.91 | 17.56 | 17.57 | 17.57 | 1,435,405 |
| 29 may 2024 | 17.50 | 17.92 | 17.50 | 17.69 | 17.69 | 1,816,712 |
| 28 may 2024 | 17.51 | 17.96 | 17.34 | 17.64 | 17.64 | 3,569,774 |
| 27 may 2024 | 18.00 | 18.86 | 17.88 | 18.16 | 18.16 | 6,167,440 |
| 24 may 2024 | 17.61 | 18.00 | 17.61 | 17.66 | 17.66 | 1,030,690 |
| 23 may 2024 | 17.80 | 18.05 | 17.68 | 17.82 | 17.82 | 1,555,825 |
| 22 may 2024 | 18.25 | 18.25 | 17.89 | 17.96 | 17.96 | 1,594,565 |
| 21 may 2024 | 18.08 | 18.45 | 17.88 | 18.18 | 18.18 | 1,544,904 |
| 20 may 2024 | 18.16 | 18.36 | 17.94 | 18.08 | 18.08 | 1,646,387 |
| 17 may 2024 | 17.92 | 18.33 | 17.75 | 18.16 | 18.16 | 2,466,710 |
| 16 may 2024 | 18.09 | 18.29 | 17.91 | 18.03 | 18.03 | 2,475,812 |
| 15 may 2024 | 18.43 | 18.50 | 17.82 | 18.19 | 18.19 | 2,942,434 |
| 14 may 2024 | 18.29 | 19.00 | 18.29 | 18.52 | 18.52 | 5,061,535 |
| 13 may 2024 | 17.73 | 18.12 | 17.43 | 18.01 | 18.01 | 2,883,062 |
| 10 may 2024 | 17.99 | 18.08 | 17.61 | 17.74 | 17.74 | 2,852,515 |
| 09 may 2024 | 17.91 | 18.35 | 17.31 | 17.98 | 17.98 | 4,505,910 |
| 08 may 2024 | 17.01 | 17.15 | 16.85 | 17.01 | 17.01 | 1,827,018 |
| 07 may 2024 | 16.92 | 17.32 | 16.91 | 17.11 | 17.11 | 1,814,160 |
| 06 may 2024 | 16.85 | 17.17 | 16.61 | 17.03 | 17.03 | 2,516,257 |
| 30 abr 2024 | 16.68 | 16.89 | 16.59 | 16.82 | 16.82 | 2,972,070 |
| 29 abr 2024 | 16.23 | 16.56 | 16.23 | 16.40 | 16.40 | 2,035,190 |
| 26 abr 2024 | 16.09 | 16.43 | 16.01 | 16.23 | 16.23 | 2,297,495 |
| 25 abr 2024 | 15.84 | 16.35 | 15.84 | 16.17 | 16.17 | 2,675,747 |
| 24 abr 2024 | 15.98 | 16.08 | 15.60 | 16.02 | 16.02 | 3,392,725 |
| 23 abr 2024 | 15.55 | 16.74 | 15.51 | 16.00 | 16.00 | 4,909,165 |
| 22 abr 2024 | 15.96 | 16.00 | 15.21 | 15.52 | 15.52 | 4,402,985 |
| 19 abr 2024 | 14.56 | 14.74 | 14.35 | 14.60 | 14.60 | 883,795 |
| 18 abr 2024 | 14.36 | 14.75 | 14.30 | 14.58 | 14.58 | 1,026,249 |
| 17 abr 2024 | 14.10 | 14.58 | 14.10 | 14.50 | 14.50 | 1,136,875 |
| 16 abr 2024 | 14.87 | 14.87 | 13.74 | 14.00 | 14.00 | 1,960,195 |
| 15 abr 2024 | 15.34 | 15.50 | 14.63 | 14.88 | 14.88 | 1,767,310 |
| 12 abr 2024 | 15.38 | 15.61 | 15.35 | 15.44 | 15.44 | 975,100 |
| 11 abr 2024 | 14.98 | 15.50 | 14.91 | 15.34 | 15.34 | 1,100,055 |
| 10 abr 2024 | 15.32 | 15.45 | 14.94 | 15.08 | 15.08 | 971,205 |
| 09 abr 2024 | 15.23 | 15.36 | 15.14 | 15.32 | 15.32 | 806,595 |
| 08 abr 2024 | 15.66 | 15.66 | 15.13 | 15.14 | 15.14 | 1,053,795 |
| 03 abr 2024 | 15.58 | 15.79 | 15.36 | 15.63 | 15.63 | 1,548,500 |
| 02 abr 2024 | 15.46 | 15.58 | 15.25 | 15.51 | 15.51 | 983,131 |
| 01 abr 2024 | 15.22 | 15.48 | 15.15 | 15.45 | 15.45 | 1,143,005 |
| 29 mar 2024 | 14.96 | 15.13 | 14.84 | 15.15 | 15.15 | 599,740 |
| 28 mar 2024 | 14.78 | 15.13 | 14.66 | 14.98 | 14.98 | 1,466,055 |
| 27 mar 2024 | 14.94 | 15.29 | 14.70 | 14.70 | 14.70 | 1,998,355 |
| 26 mar 2024 | 15.03 | 15.27 | 14.81 | 15.02 | 15.02 | 1,267,425 |
| 25 mar 2024 | 15.31 | 15.46 | 14.97 | 15.00 | 15.00 | 1,046,104 |
| 22 mar 2024 | 15.51 | 15.64 | 15.12 | 15.31 | 15.31 | 1,035,945 |
| 21 mar 2024 | 15.70 | 15.78 | 15.37 | 15.57 | 15.57 | 1,499,492 |
| 20 mar 2024 | 15.62 | 15.76 | 15.48 | 15.71 | 15.71 | 1,559,055 |
| 19 mar 2024 | 15.60 | 15.90 | 15.52 | 15.61 | 15.61 | 2,103,830 |
| 18 mar 2024 | 15.40 | 15.63 | 15.28 | 15.59 | 15.59 | 1,795,145 |
| 15 mar 2024 | 15.38 | 15.41 | 15.21 | 15.36 | 15.36 | 878,890 |
| 14 mar 2024 | 15.50 | 15.61 | 15.15 | 15.29 | 15.29 | 1,367,340 |
| 13 mar 2024 | 15.31 | 15.67 | 15.25 | 15.53 | 15.53 | 2,102,540 |
| 12 mar 2024 | 15.03 | 15.36 | 14.94 | 15.32 | 15.32 | 1,642,305 |
| 11 mar 2024 | 14.66 | 15.13 | 14.65 | 15.06 | 15.06 | 1,480,120 |
| 08 mar 2024 | 14.68 | 14.80 | 14.50 | 14.69 | 14.69 | 1,412,785 |
| 07 mar 2024 | 14.91 | 15.12 | 14.64 | 14.73 | 14.73 | 1,887,877 |
| 06 mar 2024 | 15.08 | 15.12 | 14.70 | 15.01 | 15.01 | 2,510,514 |
| 05 mar 2024 | 15.60 | 16.80 | 14.73 | 15.09 | 15.09 | 6,456,664 |
| 04 mar 2024 | 15.29 | 15.34 | 14.72 | 15.31 | 15.31 | 2,061,494 |
| 01 mar 2024 | 15.26 | 15.45 | 15.01 | 15.16 | 15.16 | 1,978,988 |
| 29 feb 2024 | 14.77 | 15.39 | 14.69 | 15.33 | 15.33 | 3,778,874 |
| 28 feb 2024 | 17.00 | 17.00 | 14.91 | 14.95 | 14.95 | 5,511,945 |
| 27 feb 2024 | 15.15 | 16.45 | 15.10 | 16.45 | 16.45 | 1,851,769 |
| 26 feb 2024 | 15.45 | 15.57 | 14.84 | 14.95 | 14.95 | 1,962,746 |
| 23 feb 2024 | 14.55 | 14.79 | 14.42 | 14.71 | 14.71 | 1,322,767 |
| 22 feb 2024 | 14.46 | 14.60 | 14.26 | 14.50 | 14.50 | 1,286,220 |
| 21 feb 2024 | 14.06 | 14.64 | 14.06 | 14.46 | 14.46 | 1,084,056 |
| 20 feb 2024 | 14.37 | 14.50 | 14.15 | 14.30 | 14.30 | 1,079,924 |
| 19 feb 2024 | 14.02 | 14.85 | 14.00 | 14.37 | 14.37 | 2,417,665 |
| 08 feb 2024 | 12.50 | 13.73 | 12.20 | 13.64 | 13.64 | 2,265,800 |
| 07 feb 2024 | 12.77 | 12.99 | 12.31 | 12.50 | 12.50 | 2,350,982 |
| 06 feb 2024 | 13.02 | 13.21 | 11.67 | 12.90 | 12.90 | 3,302,496 |
| 05 feb 2024 | 13.66 | 13.67 | 12.39 | 12.94 | 12.94 | 3,583,195 |
| 02 feb 2024 | 14.59 | 14.75 | 13.27 | 13.77 | 13.77 | 1,715,265 |
| 01 feb 2024 | 15.22 | 15.22 | 14.08 | 14.57 | 14.57 | 1,922,040 |
| 31 ene 2024 | 15.31 | 15.69 | 14.60 | 14.68 | 14.68 | 2,095,220 |
| 30 ene 2024 | 16.01 | 16.13 | 15.60 | 15.60 | 15.60 | 2,399,862 |
| 29 ene 2024 | 16.77 | 16.97 | 16.11 | 16.15 | 16.15 | 2,151,870 |
| 26 ene 2024 | 16.22 | 17.02 | 16.20 | 16.86 | 16.86 | 3,344,380 |
| 25 ene 2024 | 15.97 | 16.34 | 15.97 | 16.23 | 16.23 | 1,916,860 |
| *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.