Junhe Pumps Holding Co.,Ltd (603617.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 6.24 | 6.30 | 6.17 | 6.21 | 6.21 | 4,726,900 |
| 17 may 2024 | 6.19 | 6.24 | 6.12 | 6.22 | 6.22 | 3,918,780 |
| 16 may 2024 | 6.21 | 6.29 | 6.16 | 6.19 | 6.19 | 4,662,580 |
| 15 may 2024 | 6.22 | 6.26 | 6.13 | 6.16 | 6.16 | 3,530,052 |
| 14 may 2024 | 6.23 | 6.31 | 6.16 | 6.21 | 6.21 | 3,784,752 |
| 13 may 2024 | 6.34 | 6.40 | 6.17 | 6.22 | 6.22 | 5,253,500 |
| 10 may 2024 | 6.45 | 6.53 | 6.34 | 6.40 | 6.40 | 6,044,899 |
| 09 may 2024 | 6.28 | 6.47 | 6.25 | 6.42 | 6.42 | 5,777,700 |
| 08 may 2024 | 6.45 | 6.45 | 6.29 | 6.31 | 6.31 | 4,604,740 |
| 07 may 2024 | 6.39 | 6.44 | 6.32 | 6.42 | 6.42 | 5,357,760 |
| 06 may 2024 | 6.22 | 6.45 | 6.15 | 6.43 | 6.43 | 7,983,492 |
| 30 abr 2024 | 6.19 | 6.22 | 6.00 | 6.10 | 6.10 | 5,730,400 |
| 29 abr 2024 | 5.86 | 6.19 | 5.81 | 6.18 | 6.18 | 6,660,624 |
| 26 abr 2024 | 5.85 | 5.98 | 5.69 | 5.81 | 5.81 | 7,737,245 |
| 25 abr 2024 | 5.65 | 5.76 | 5.60 | 5.75 | 5.75 | 4,883,380 |
| 24 abr 2024 | 5.61 | 5.74 | 5.55 | 5.67 | 5.67 | 5,382,274 |
| 23 abr 2024 | 5.49 | 5.66 | 5.40 | 5.61 | 5.61 | 5,163,040 |
| 22 abr 2024 | 5.49 | 5.55 | 5.26 | 5.48 | 5.48 | 6,136,197 |
| 19 abr 2024 | 5.56 | 5.63 | 5.48 | 5.55 | 5.55 | 6,920,883 |
| 18 abr 2024 | 5.86 | 5.86 | 5.50 | 5.65 | 5.65 | 10,049,351 |
| 17 abr 2024 | 5.18 | 5.66 | 5.10 | 5.66 | 5.66 | 9,880,593 |
| 16 abr 2024 | 5.72 | 5.72 | 5.02 | 5.17 | 5.17 | 12,339,440 |
| 15 abr 2024 | 6.11 | 6.21 | 5.58 | 5.58 | 5.58 | 11,955,497 |
| 12 abr 2024 | 6.26 | 6.32 | 6.15 | 6.20 | 6.20 | 5,428,800 |
| 11 abr 2024 | 6.24 | 6.36 | 6.10 | 6.26 | 6.26 | 5,639,800 |
| 10 abr 2024 | 6.58 | 6.58 | 6.20 | 6.30 | 6.30 | 4,924,787 |
| 09 abr 2024 | 6.44 | 6.54 | 6.31 | 6.52 | 6.52 | 5,368,600 |
| 08 abr 2024 | 6.71 | 6.71 | 6.28 | 6.32 | 6.32 | 6,697,385 |
| 03 abr 2024 | 6.76 | 6.77 | 6.50 | 6.66 | 6.66 | 4,005,100 |
| 02 abr 2024 | 6.77 | 6.81 | 6.67 | 6.73 | 6.73 | 4,079,767 |
| 01 abr 2024 | 6.60 | 6.75 | 6.58 | 6.75 | 6.75 | 5,324,000 |
| 29 mar 2024 | 6.50 | 6.62 | 6.46 | 6.54 | 6.54 | 1,630,200 |
| 28 mar 2024 | 6.44 | 6.68 | 6.30 | 6.52 | 6.52 | 5,135,328 |
| 27 mar 2024 | 6.61 | 6.64 | 6.38 | 6.40 | 6.40 | 4,731,144 |
| 26 mar 2024 | 6.60 | 6.68 | 6.49 | 6.57 | 6.57 | 5,653,280 |
| 25 mar 2024 | 6.78 | 6.82 | 6.56 | 6.57 | 6.57 | 6,294,677 |
| 22 mar 2024 | 6.90 | 6.91 | 6.68 | 6.78 | 6.78 | 5,788,540 |
| 21 mar 2024 | 6.92 | 7.01 | 6.79 | 6.92 | 6.92 | 4,944,780 |
| 20 mar 2024 | 6.81 | 7.03 | 6.81 | 6.90 | 6.90 | 6,300,739 |
| 19 mar 2024 | 6.87 | 6.95 | 6.80 | 6.82 | 6.82 | 6,075,840 |
| 18 mar 2024 | 6.92 | 6.97 | 6.70 | 6.86 | 6.86 | 8,066,600 |
| 15 mar 2024 | 6.73 | 7.02 | 6.62 | 6.92 | 6.92 | 6,399,187 |
| 14 mar 2024 | 6.80 | 6.93 | 6.59 | 6.71 | 6.71 | 4,124,200 |
| 13 mar 2024 | 6.76 | 6.85 | 6.65 | 6.77 | 6.77 | 4,216,644 |
| 12 mar 2024 | 6.55 | 6.80 | 6.47 | 6.77 | 6.77 | 6,358,042 |
| 11 mar 2024 | 6.53 | 6.65 | 6.45 | 6.52 | 6.52 | 6,469,700 |
| 08 mar 2024 | 6.49 | 6.63 | 6.37 | 6.53 | 6.53 | 6,441,400 |
| 07 mar 2024 | 6.36 | 6.72 | 6.34 | 6.53 | 6.53 | 8,732,581 |
| 06 mar 2024 | 6.22 | 6.37 | 6.13 | 6.35 | 6.35 | 5,133,502 |
| 05 mar 2024 | 6.31 | 6.37 | 6.16 | 6.22 | 6.22 | 7,036,710 |
| 04 mar 2024 | 6.54 | 6.58 | 6.28 | 6.32 | 6.32 | 7,697,569 |
| 01 mar 2024 | 6.50 | 6.65 | 6.25 | 6.46 | 6.46 | 9,051,474 |
| 29 feb 2024 | 6.29 | 6.52 | 6.10 | 6.46 | 6.46 | 8,492,305 |
| 28 feb 2024 | 7.05 | 7.23 | 6.37 | 6.37 | 6.37 | 10,855,699 |
| 27 feb 2024 | 6.98 | 7.10 | 6.78 | 7.08 | 7.08 | 7,932,360 |
| 26 feb 2024 | 6.76 | 7.11 | 6.69 | 6.85 | 6.85 | 8,113,072 |
| 23 feb 2024 | 6.50 | 6.75 | 6.42 | 6.69 | 6.69 | 6,076,202 |
| 22 feb 2024 | 6.35 | 6.55 | 6.20 | 6.46 | 6.46 | 5,488,554 |
| 21 feb 2024 | 6.03 | 6.62 | 6.03 | 6.35 | 6.35 | 7,836,349 |
| 20 feb 2024 | 5.92 | 6.20 | 5.73 | 6.11 | 6.11 | 11,879,044 |
| 19 feb 2024 | 5.60 | 5.82 | 5.51 | 5.82 | 5.82 | 6,878,393 |
| 08 feb 2024 | 4.81 | 5.29 | 4.53 | 5.29 | 5.29 | 11,749,221 |
| 07 feb 2024 | 5.11 | 5.14 | 4.55 | 4.81 | 4.81 | 16,530,243 |
| 06 feb 2024 | 5.55 | 5.55 | 5.03 | 5.03 | 5.03 | 12,882,606 |
| 05 feb 2024 | 6.19 | 6.21 | 5.59 | 5.59 | 5.59 | 8,112,848 |
| 02 feb 2024 | 6.65 | 6.71 | 5.92 | 6.21 | 6.21 | 9,553,766 |
| 01 feb 2024 | 6.74 | 6.84 | 6.43 | 6.58 | 6.58 | 10,239,040 |
| 31 ene 2024 | 7.21 | 7.35 | 6.68 | 6.75 | 6.75 | 7,988,000 |
| 30 ene 2024 | 7.60 | 7.60 | 7.15 | 7.21 | 7.21 | 3,778,900 |
| 29 ene 2024 | 7.88 | 7.88 | 7.48 | 7.53 | 7.53 | 5,346,344 |
| 26 ene 2024 | 7.87 | 7.99 | 7.70 | 7.82 | 7.82 | 4,034,344 |
| 25 ene 2024 | 7.55 | 7.86 | 7.35 | 7.83 | 7.83 | 5,178,460 |
| 24 ene 2024 | 7.44 | 7.62 | 7.16 | 7.51 | 7.51 | 6,108,020 |
| 23 ene 2024 | 7.48 | 7.54 | 7.11 | 7.43 | 7.43 | 8,499,360 |
| 22 ene 2024 | 8.09 | 8.19 | 7.49 | 7.55 | 7.55 | 6,394,402 |
| 19 ene 2024 | 8.27 | 8.32 | 8.09 | 8.10 | 8.10 | 5,055,600 |
| 18 ene 2024 | 8.49 | 8.50 | 7.97 | 8.25 | 8.25 | 8,610,515 |
| 17 ene 2024 | 8.77 | 8.84 | 8.42 | 8.46 | 8.46 | 4,905,373 |
| 16 ene 2024 | 8.90 | 8.95 | 8.60 | 8.84 | 8.84 | 5,099,600 |
| 15 ene 2024 | 8.97 | 8.98 | 8.82 | 8.85 | 8.85 | 3,665,385 |
| 12 ene 2024 | 8.97 | 9.09 | 8.92 | 8.97 | 8.97 | 3,681,983 |
| 11 ene 2024 | 8.81 | 8.98 | 8.75 | 8.97 | 8.97 | 3,488,400 |
| 10 ene 2024 | 9.01 | 9.04 | 8.74 | 8.81 | 8.81 | 5,150,274 |
| 09 ene 2024 | 8.81 | 9.05 | 8.81 | 8.96 | 8.96 | 5,435,974 |
| 08 ene 2024 | 9.09 | 9.12 | 8.78 | 8.80 | 8.80 | 4,022,642 |
| 05 ene 2024 | 9.33 | 9.39 | 9.01 | 9.07 | 9.07 | 5,486,734 |
| 04 ene 2024 | 9.21 | 9.41 | 9.17 | 9.27 | 9.27 | 4,853,300 |
| 03 ene 2024 | 9.43 | 9.43 | 9.09 | 9.21 | 9.21 | 5,463,965 |
| 02 ene 2024 | 9.25 | 9.44 | 9.09 | 9.40 | 9.40 | 8,220,580 |
| 29 dic 2023 | 8.93 | 9.24 | 8.77 | 9.20 | 9.20 | 5,484,600 |
| 28 dic 2023 | 8.81 | 8.94 | 8.67 | 8.85 | 8.85 | 4,773,134 |
| 27 dic 2023 | 8.60 | 8.83 | 8.59 | 8.79 | 8.79 | 4,117,151 |
| 26 dic 2023 | 8.88 | 8.88 | 8.50 | 8.60 | 8.60 | 5,464,024 |
| 25 dic 2023 | 9.23 | 9.29 | 8.78 | 8.88 | 8.88 | 5,793,500 |
| 22 dic 2023 | 9.23 | 9.36 | 9.07 | 9.10 | 9.10 | 8,030,340 |
| 21 dic 2023 | 8.93 | 9.53 | 8.70 | 9.28 | 9.28 | 9,155,132 |
| 20 dic 2023 | 8.95 | 9.05 | 8.83 | 8.88 | 8.88 | 3,775,100 |
| 19 dic 2023 | 8.77 | 8.93 | 8.68 | 8.87 | 8.87 | 3,740,697 |
| 18 dic 2023 | 9.02 | 9.02 | 8.77 | 8.82 | 8.82 | 4,922,216 |
| 15 dic 2023 | 8.95 | 9.13 | 8.90 | 9.07 | 9.07 | 4,570,240 |
| *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.