Jiangsu Lettall Electronic Co.,Ltd (603629.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 23.58 | 24.49 | 23.41 | 24.34 | 24.34 | 6,750,560 |
| 16 may 2024 | 23.93 | 24.46 | 23.64 | 23.69 | 23.69 | 6,111,448 |
| 15 may 2024 | 23.50 | 24.00 | 23.23 | 23.58 | 23.58 | 4,761,100 |
| 14 may 2024 | 22.96 | 24.20 | 22.91 | 23.65 | 23.65 | 7,183,116 |
| 13 may 2024 | 23.67 | 23.69 | 22.70 | 22.96 | 22.96 | 5,831,392 |
| 10 may 2024 | 24.68 | 24.86 | 23.58 | 23.61 | 23.61 | 8,437,396 |
| 09 may 2024 | 24.32 | 24.90 | 24.28 | 24.78 | 24.78 | 5,331,400 |
| 08 may 2024 | 24.52 | 24.95 | 24.26 | 24.42 | 24.42 | 4,866,216 |
| 07 may 2024 | 25.05 | 25.34 | 24.71 | 24.78 | 24.78 | 7,553,867 |
| 06 may 2024 | 25.30 | 25.61 | 25.02 | 25.18 | 25.18 | 9,190,352 |
| 30 abr 2024 | 25.01 | 25.80 | 24.36 | 25.05 | 25.05 | 11,331,836 |
| 29 abr 2024 | 24.90 | 25.53 | 24.66 | 25.15 | 25.15 | 13,449,168 |
| 26 abr 2024 | 25.05 | 25.98 | 24.37 | 24.70 | 24.70 | 18,176,608 |
| 25 abr 2024 | 23.50 | 24.16 | 23.45 | 23.62 | 23.62 | 7,584,556 |
| 24 abr 2024 | 22.49 | 23.96 | 22.40 | 23.69 | 23.69 | 12,682,032 |
| 23 abr 2024 | 24.25 | 24.60 | 22.75 | 22.93 | 22.93 | 14,807,680 |
| 22 abr 2024 | 23.25 | 24.66 | 22.20 | 24.25 | 24.25 | 11,090,569 |
| 19 abr 2024 | 23.71 | 24.88 | 22.90 | 23.94 | 23.94 | 12,090,428 |
| 18 abr 2024 | 23.03 | 24.20 | 22.21 | 23.52 | 23.52 | 9,120,673 |
| 17 abr 2024 | 21.72 | 23.15 | 21.72 | 23.02 | 23.02 | 9,321,078 |
| 16 abr 2024 | 23.80 | 23.80 | 21.35 | 21.40 | 21.40 | 12,833,100 |
| 15 abr 2024 | 25.37 | 25.42 | 23.35 | 23.60 | 23.60 | 14,687,191 |
| 12 abr 2024 | 25.28 | 26.70 | 25.28 | 25.94 | 25.94 | 13,544,457 |
| 11 abr 2024 | 24.60 | 25.92 | 24.50 | 25.29 | 25.29 | 8,163,964 |
| 10 abr 2024 | 26.08 | 26.32 | 24.50 | 24.94 | 24.94 | 11,713,700 |
| 09 abr 2024 | 24.72 | 26.37 | 24.40 | 26.10 | 26.10 | 14,460,173 |
| 08 abr 2024 | 25.04 | 25.50 | 24.36 | 24.47 | 24.47 | 6,923,819 |
| 03 abr 2024 | 25.70 | 25.70 | 23.69 | 25.07 | 25.07 | 15,020,020 |
| 02 abr 2024 | 26.33 | 26.86 | 25.17 | 25.70 | 25.70 | 14,030,697 |
| 01 abr 2024 | 27.08 | 27.60 | 25.88 | 26.27 | 26.27 | 14,189,900 |
| 29 mar 2024 | 27.19 | 27.47 | 26.45 | 27.05 | 27.05 | 5,128,600 |
| 28 mar 2024 | 25.84 | 28.17 | 25.30 | 27.26 | 27.26 | 15,663,220 |
| 27 mar 2024 | 27.71 | 27.90 | 25.67 | 25.67 | 25.67 | 16,503,927 |
| 26 mar 2024 | 29.58 | 30.20 | 27.10 | 27.20 | 27.20 | 25,108,706 |
| 25 mar 2024 | 31.94 | 32.25 | 29.34 | 29.45 | 29.45 | 33,994,392 |
| 22 mar 2024 | 27.80 | 30.42 | 27.36 | 30.42 | 30.42 | 24,777,868 |
| 21 mar 2024 | 27.77 | 28.97 | 27.62 | 27.65 | 27.65 | 13,058,660 |
| 20 mar 2024 | 28.27 | 28.80 | 27.52 | 27.84 | 27.84 | 15,308,440 |
| 19 mar 2024 | 28.55 | 29.74 | 28.10 | 28.40 | 28.40 | 16,903,519 |
| 18 mar 2024 | 27.70 | 29.15 | 27.70 | 28.93 | 28.93 | 17,912,444 |
| 15 mar 2024 | 27.02 | 27.97 | 26.23 | 27.63 | 27.63 | 19,700,928 |
| 14 mar 2024 | 25.61 | 28.25 | 25.51 | 27.52 | 27.52 | 28,388,384 |
| 13 mar 2024 | 24.99 | 27.27 | 24.72 | 26.20 | 26.20 | 27,632,144 |
| 12 mar 2024 | 24.31 | 24.92 | 24.10 | 24.79 | 24.79 | 8,637,000 |
| 11 mar 2024 | 23.84 | 24.36 | 23.50 | 24.30 | 24.30 | 6,819,088 |
| 08 mar 2024 | 23.80 | 24.34 | 23.50 | 24.24 | 24.24 | 7,092,800 |
| 07 mar 2024 | 24.36 | 24.62 | 23.49 | 23.57 | 23.57 | 8,518,800 |
| 06 mar 2024 | 24.08 | 24.56 | 23.65 | 24.36 | 24.36 | 11,037,164 |
| 05 mar 2024 | 24.76 | 25.27 | 24.10 | 24.20 | 24.20 | 14,657,548 |
| 04 mar 2024 | 24.39 | 25.20 | 23.90 | 25.18 | 25.18 | 17,153,428 |
| 01 mar 2024 | 23.54 | 24.28 | 23.50 | 24.14 | 24.14 | 12,102,837 |
| 29 feb 2024 | 22.28 | 23.55 | 22.00 | 23.37 | 23.37 | 11,871,197 |
| 28 feb 2024 | 24.32 | 24.90 | 22.23 | 22.35 | 22.35 | 18,892,052 |
| 27 feb 2024 | 22.91 | 24.50 | 22.84 | 24.32 | 24.32 | 18,091,912 |
| 26 feb 2024 | 22.90 | 24.44 | 22.89 | 23.28 | 23.28 | 22,661,108 |
| 23 feb 2024 | 21.51 | 22.89 | 20.82 | 22.89 | 22.89 | 12,237,364 |
| 22 feb 2024 | 20.62 | 21.10 | 20.26 | 20.81 | 20.81 | 11,379,120 |
| 21 feb 2024 | 19.92 | 20.85 | 19.55 | 20.10 | 20.10 | 12,080,940 |
| 20 feb 2024 | 19.30 | 20.69 | 18.93 | 20.18 | 20.18 | 14,655,210 |
| 19 feb 2024 | 18.50 | 19.37 | 18.20 | 19.37 | 19.37 | 11,779,744 |
| 08 feb 2024 | 16.05 | 17.61 | 15.61 | 17.61 | 17.61 | 12,670,665 |
| 07 feb 2024 | 16.68 | 17.37 | 15.50 | 16.01 | 16.01 | 12,367,128 |
| 06 feb 2024 | 15.99 | 17.30 | 15.19 | 16.64 | 16.64 | 12,854,514 |
| 05 feb 2024 | 18.80 | 18.82 | 16.88 | 16.88 | 16.88 | 9,117,260 |
| 02 feb 2024 | 20.20 | 20.58 | 18.08 | 18.75 | 18.75 | 11,134,992 |
| 01 feb 2024 | 20.63 | 20.92 | 19.96 | 20.09 | 20.09 | 6,829,960 |
| 31 ene 2024 | 21.46 | 21.82 | 20.42 | 20.61 | 20.61 | 7,878,772 |
| 30 ene 2024 | 22.27 | 22.50 | 21.21 | 21.27 | 21.27 | 6,489,386 |
| 29 ene 2024 | 23.50 | 23.81 | 22.27 | 22.36 | 22.36 | 5,574,340 |
| 26 ene 2024 | 24.39 | 24.48 | 23.46 | 23.60 | 23.60 | 5,361,192 |
| 25 ene 2024 | 23.55 | 24.65 | 23.21 | 24.50 | 24.50 | 6,323,612 |
| 24 ene 2024 | 23.97 | 24.15 | 22.85 | 23.55 | 23.55 | 5,747,200 |
| 23 ene 2024 | 23.28 | 24.00 | 22.93 | 23.69 | 23.69 | 6,915,440 |
| 22 ene 2024 | 25.80 | 25.88 | 22.93 | 23.30 | 23.30 | 11,214,678 |
| 19 ene 2024 | 25.19 | 26.94 | 25.07 | 25.45 | 25.45 | 10,604,826 |
| 18 ene 2024 | 24.66 | 25.43 | 24.05 | 25.29 | 25.29 | 7,923,096 |
| 17 ene 2024 | 26.12 | 26.19 | 24.88 | 24.95 | 24.95 | 8,286,896 |
| 16 ene 2024 | 25.12 | 26.86 | 24.61 | 25.80 | 25.80 | 10,550,104 |
| 15 ene 2024 | 24.73 | 25.59 | 24.40 | 25.04 | 25.04 | 5,349,100 |
| 12 ene 2024 | 25.30 | 25.66 | 24.88 | 24.96 | 24.96 | 6,178,916 |
| 11 ene 2024 | 24.39 | 25.80 | 24.31 | 25.41 | 25.41 | 10,170,062 |
| 10 ene 2024 | 26.40 | 26.57 | 24.04 | 24.40 | 24.40 | 15,639,960 |
| 09 ene 2024 | 26.98 | 27.58 | 26.25 | 26.68 | 26.68 | 7,419,688 |
| 08 ene 2024 | 29.18 | 29.34 | 26.50 | 26.51 | 26.51 | 13,311,449 |
| 05 ene 2024 | 30.18 | 30.26 | 28.91 | 29.16 | 29.16 | 7,896,444 |
| 04 ene 2024 | 30.94 | 30.98 | 29.00 | 30.20 | 30.20 | 11,184,265 |
| 03 ene 2024 | 30.83 | 31.68 | 29.72 | 31.15 | 31.15 | 10,842,950 |
| 02 ene 2024 | 31.30 | 31.68 | 30.31 | 31.14 | 31.14 | 12,348,630 |
| 29 dic 2023 | 30.00 | 31.56 | 29.82 | 31.46 | 31.46 | 16,621,652 |
| 28 dic 2023 | 28.98 | 30.47 | 28.98 | 29.96 | 29.96 | 18,365,129 |
| 27 dic 2023 | 28.70 | 29.78 | 28.08 | 29.48 | 29.48 | 16,477,100 |
| 26 dic 2023 | 28.75 | 29.10 | 27.95 | 27.99 | 27.99 | 9,514,900 |
| 25 dic 2023 | 27.90 | 28.98 | 26.91 | 28.80 | 28.80 | 11,996,200 |
| 22 dic 2023 | 28.25 | 29.36 | 27.82 | 28.00 | 28.00 | 16,193,036 |
| 21 dic 2023 | 26.54 | 28.26 | 25.80 | 28.23 | 28.23 | 15,457,084 |
| 20 dic 2023 | 27.71 | 27.84 | 26.71 | 26.71 | 26.71 | 7,004,792 |
| 19 dic 2023 | 27.65 | 27.98 | 27.30 | 27.54 | 27.54 | 5,883,556 |
| 18 dic 2023 | 27.34 | 28.25 | 27.00 | 27.76 | 27.76 | 8,428,860 |
| 15 dic 2023 | 27.58 | 27.75 | 27.20 | 27.30 | 27.30 | 4,861,191 |
| 14 dic 2023 | 27.75 | 28.30 | 27.49 | 27.57 | 27.57 | 5,861,980 |
| *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.