Zhongtong Guomai Communication Co., Ltd. (603559.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 02:49PM 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 |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 1,010,600 |
| 20 jun 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 594,500 |
| 19 jun 2024 | 3.5500 | 3.7200 | 3.5500 | 3.7200 | 3.7200 | 2,072,139 |
| 18 jun 2024 | 3.6100 | 3.6500 | 3.5600 | 3.6000 | 3.6000 | 509,250 |
| 17 jun 2024 | 3.6400 | 3.7200 | 3.5600 | 3.6300 | 3.6300 | 1,176,800 |
| 14 jun 2024 | 3.4600 | 3.6400 | 3.4600 | 3.6400 | 3.6400 | 1,705,450 |
| 13 jun 2024 | 3.6500 | 3.6800 | 3.4800 | 3.5400 | 3.5400 | 2,188,300 |
| 12 jun 2024 | 3.6600 | 3.7800 | 3.5500 | 3.6600 | 3.6600 | 1,883,800 |
| 11 jun 2024 | 3.9100 | 3.9300 | 3.6100 | 3.6100 | 3.6100 | 1,668,016 |
| 07 jun 2024 | 3.8000 | 3.9700 | 3.8000 | 3.8000 | 3.8000 | 1,759,300 |
| 06 jun 2024 | 4.0300 | 4.0900 | 4.0000 | 4.0000 | 4.0000 | 414,100 |
| 05 jun 2024 | 4.2000 | 4.3300 | 4.2000 | 4.2100 | 4.2100 | 855,839 |
| 04 jun 2024 | 4.4500 | 4.4600 | 4.4200 | 4.4200 | 4.4200 | 326,500 |
| 03 jun 2024 | 4.8200 | 4.8500 | 4.6500 | 4.6500 | 4.6500 | 607,900 |
| 31 may 2024 | 4.8100 | 4.8900 | 4.7100 | 4.8900 | 4.8900 | 250,300 |
| 30 may 2024 | 4.7900 | 4.8900 | 4.6600 | 4.8100 | 4.8100 | 431,400 |
| 29 may 2024 | 4.9300 | 4.9500 | 4.6800 | 4.8500 | 4.8500 | 505,000 |
| 28 may 2024 | 4.9100 | 5.0600 | 4.8200 | 4.9300 | 4.9300 | 384,400 |
| 27 may 2024 | 4.9200 | 4.9900 | 4.7000 | 4.9100 | 4.9100 | 913,599 |
| 24 may 2024 | 4.5800 | 4.8200 | 4.5800 | 4.8200 | 4.8200 | 485,300 |
| 23 may 2024 | 4.5900 | 4.6500 | 4.4800 | 4.6300 | 4.6300 | 468,700 |
| 22 may 2024 | 4.4200 | 4.6400 | 4.4200 | 4.5800 | 4.5800 | 729,300 |
| 21 may 2024 | 4.6300 | 4.6300 | 4.3400 | 4.4700 | 4.4700 | 637,400 |
| 20 may 2024 | 4.8300 | 4.8300 | 4.5600 | 4.5600 | 4.5600 | 651,472 |
| 17 may 2024 | 4.7800 | 4.8200 | 4.6300 | 4.7100 | 4.7100 | 804,200 |
| 16 may 2024 | 4.5300 | 4.7100 | 4.3600 | 4.7100 | 4.7100 | 956,300 |
| 15 may 2024 | 4.6900 | 4.7600 | 4.4400 | 4.4900 | 4.4900 | 843,500 |
| 14 may 2024 | 4.8900 | 4.9300 | 4.5600 | 4.6700 | 4.6700 | 1,924,101 |
| 13 may 2024 | 4.5500 | 4.7000 | 4.5500 | 4.7000 | 4.7000 | 1,006,750 |
| 10 may 2024 | 4.0600 | 4.4800 | 4.0600 | 4.4800 | 4.4800 | 2,702,924 |
| 09 may 2024 | 4.2300 | 4.3100 | 4.0200 | 4.2700 | 4.2700 | 1,698,775 |
| 08 may 2024 | 3.9500 | 4.1000 | 3.8900 | 4.1000 | 4.1000 | 1,121,950 |
| 07 may 2024 | 3.8500 | 3.9800 | 3.7500 | 3.9000 | 3.9000 | 1,382,839 |
| 06 may 2024 | 3.9100 | 3.9900 | 3.6700 | 3.8500 | 3.8500 | 2,829,418 |
| 30 abr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 29 abr 2024 | 3.7800 | 3.9400 | 3.5900 | 3.8000 | 3.8000 | 3,753,018 |
| 26 abr 2024 | 3.9400 | 3.9400 | 3.6300 | 3.7800 | 3.7800 | 3,288,817 |
| 25 abr 2024 | 3.6400 | 3.8200 | 3.6400 | 3.8200 | 3.8200 | 1,882,232 |
| 24 abr 2024 | 3.3600 | 3.6400 | 3.3600 | 3.6400 | 3.6400 | 3,513,218 |
| 23 abr 2024 | 3.4700 | 3.5300 | 3.4700 | 3.4700 | 3.4700 | 2,957,400 |
| 22 abr 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 51,700 |
| 19 abr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 1,311,900 |
| 18 abr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 152,000 |
| 17 abr 2024 | 4.2500 | 4.2800 | 4.2500 | 4.2500 | 4.2500 | 508,800 |
| 16 abr 2024 | 4.6000 | 4.6000 | 4.4700 | 4.4700 | 4.4700 | 248,700 |
| 15 abr 2024 | 4.7000 | 4.8700 | 4.7000 | 4.7000 | 4.7000 | 2,264,000 |
| 12 abr 2024 | 4.9300 | 5.0000 | 4.9000 | 4.9500 | 4.9500 | 943,700 |
| 11 abr 2024 | 4.9200 | 5.0700 | 4.8700 | 4.9800 | 4.9800 | 1,372,200 |
| 10 abr 2024 | 4.9800 | 5.0800 | 4.9400 | 4.9700 | 4.9700 | 872,700 |
| 09 abr 2024 | 4.9200 | 5.0700 | 4.8400 | 5.0100 | 5.0100 | 1,008,901 |
| 08 abr 2024 | 5.1600 | 5.1900 | 4.9000 | 4.9300 | 4.9300 | 1,442,000 |
| 03 abr 2024 | 4.9400 | 5.1700 | 4.9300 | 5.1600 | 5.1600 | 1,785,951 |
| 02 abr 2024 | 4.7800 | 5.0300 | 4.7800 | 4.9900 | 4.9900 | 2,588,052 |
| 01 abr 2024 | 4.7500 | 4.9100 | 4.7200 | 4.8200 | 4.8200 | 1,639,200 |
| 29 mar 2024 | 4.6400 | 4.6900 | 4.6100 | 4.7500 | 4.7500 | 740,500 |
| 28 mar 2024 | 4.6900 | 4.7800 | 4.6000 | 4.6500 | 4.6500 | 2,914,600 |
| 27 mar 2024 | 4.8000 | 4.8200 | 4.6700 | 4.7000 | 4.7000 | 2,383,100 |
| 26 mar 2024 | 4.9000 | 4.9900 | 4.8000 | 4.8500 | 4.8500 | 3,166,199 |
| 25 mar 2024 | 4.6900 | 5.0600 | 4.6300 | 5.0100 | 5.0100 | 6,784,289 |
| 22 mar 2024 | 4.8200 | 4.9100 | 4.8200 | 4.8200 | 4.8200 | 5,407,295 |
| 21 mar 2024 | 5.3400 | 5.3500 | 5.0700 | 5.0700 | 5.0700 | 5,000,295 |
| 20 mar 2024 | 5.2900 | 5.3500 | 5.2700 | 5.3400 | 5.3400 | 1,180,770 |
| 19 mar 2024 | 5.4100 | 5.4500 | 5.3100 | 5.3100 | 5.3100 | 1,458,600 |
| 18 mar 2024 | 5.3200 | 5.4500 | 5.3100 | 5.4300 | 5.4300 | 2,214,100 |
| 15 mar 2024 | 5.3200 | 5.4300 | 5.1600 | 5.3600 | 5.3600 | 1,334,700 |
| 14 mar 2024 | 5.4200 | 5.4900 | 5.3000 | 5.3300 | 5.3300 | 1,198,800 |
| 13 mar 2024 | 5.4800 | 5.5700 | 5.4000 | 5.4500 | 5.4500 | 1,654,300 |
| 12 mar 2024 | 5.5600 | 5.6100 | 5.4100 | 5.5100 | 5.5100 | 1,057,877 |
| 11 mar 2024 | 5.4100 | 5.5800 | 5.3600 | 5.5700 | 5.5700 | 964,000 |
| 08 mar 2024 | 5.3700 | 5.4100 | 5.2200 | 5.4100 | 5.4100 | 639,127 |
| 07 mar 2024 | 5.2500 | 5.5100 | 5.2500 | 5.3200 | 5.3200 | 987,250 |
| 06 mar 2024 | 5.1600 | 5.3200 | 5.1500 | 5.2800 | 5.2800 | 582,500 |
| 05 mar 2024 | 5.2400 | 5.3000 | 5.1700 | 5.2100 | 5.2100 | 554,400 |
| 04 mar 2024 | 5.3600 | 5.4200 | 5.1300 | 5.2400 | 5.2400 | 1,075,300 |
| 01 mar 2024 | 5.4300 | 5.5000 | 5.2600 | 5.3600 | 5.3600 | 1,292,300 |
| 29 feb 2024 | 5.3100 | 5.5000 | 5.3100 | 5.4700 | 5.4700 | 1,472,500 |
| 28 feb 2024 | 5.9300 | 5.9600 | 5.5900 | 5.5900 | 5.5900 | 1,406,100 |
| 27 feb 2024 | 5.7300 | 5.8800 | 5.7300 | 5.8800 | 5.8800 | 804,000 |
| 26 feb 2024 | 5.7800 | 5.9500 | 5.7500 | 5.8000 | 5.8000 | 1,155,799 |
| 23 feb 2024 | 5.4800 | 5.7900 | 5.4500 | 5.7900 | 5.7900 | 1,377,777 |
| 22 feb 2024 | 5.4400 | 5.5400 | 5.4100 | 5.5100 | 5.5100 | 622,876 |
| 21 feb 2024 | 5.2900 | 5.5700 | 5.2100 | 5.4600 | 5.4600 | 1,369,199 |
| 20 feb 2024 | 5.0500 | 5.3000 | 4.9600 | 5.3000 | 5.3000 | 1,216,400 |
| 19 feb 2024 | 4.8900 | 5.0500 | 4.8900 | 5.0500 | 5.0500 | 752,400 |
| 08 feb 2024 | 4.6800 | 4.9700 | 4.6600 | 4.8900 | 4.8900 | 996,000 |
| 07 feb 2024 | 5.2300 | 5.2300 | 4.9000 | 4.9000 | 4.9000 | 1,058,300 |
| 06 feb 2024 | 5.1600 | 5.3500 | 5.1600 | 5.1600 | 5.1600 | 2,050,000 |
| 05 feb 2024 | 5.7100 | 5.7100 | 5.4300 | 5.4300 | 5.4300 | 193,800 |
| 02 feb 2024 | 5.9500 | 6.0300 | 5.7200 | 5.7200 | 5.7200 | 884,400 |
| 01 feb 2024 | 6.2600 | 6.3300 | 6.0200 | 6.0200 | 6.0200 | 1,234,800 |
| 31 ene 2024 | 6.5600 | 6.6700 | 6.3400 | 6.3400 | 6.3400 | 1,237,200 |
| 30 ene 2024 | 6.9300 | 7.0300 | 6.6600 | 6.6700 | 6.6700 | 1,981,700 |
| 29 ene 2024 | 7.2400 | 7.2400 | 6.9300 | 6.9800 | 6.9800 | 425,800 |
| 26 ene 2024 | 7.2400 | 7.3600 | 7.1400 | 7.2500 | 7.2500 | 230,252 |
| 25 ene 2024 | 7.0500 | 7.2900 | 7.0400 | 7.2400 | 7.2400 | 416,400 |
| 24 ene 2024 | 6.9900 | 7.0400 | 6.9400 | 7.0300 | 7.0300 | 481,400 |
| 23 ene 2024 | 6.9500 | 7.1100 | 6.9300 | 6.9700 | 6.9700 | 285,600 |
| 22 ene 2024 | 7.3300 | 7.3300 | 7.0000 | 7.0000 | 7.0000 | 627,300 |
| 19 ene 2024 | 7.3800 | 7.3800 | 7.3000 | 7.3300 | 7.3300 | 210,300 |
| 18 ene 2024 | 7.2400 | 7.4000 | 7.1100 | 7.3200 | 7.3200 | 349,800 |
| *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.