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
19,977.00 +49.75 (+0.25%) E-mini Russell 2000 Index Futur
2,073.50 +8.50 (+0.41%) Petróleo
81.57 +0.03 (+0.04%) Oro
2,334.40 -5.20 (-0.22%)
Henglin Home Furnishings Co.,Ltd (603661.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 | 42.47 | 43.01 | 42.02 | 42.21 | 42.21 | 404,501 |
| 27 jun 2024 | 43.39 | 43.75 | 42.39 | 42.55 | 42.55 | 526,310 |
| 26 jun 2024 | 43.13 | 43.63 | 42.60 | 43.62 | 43.62 | 541,419 |
| 25 jun 2024 | 43.00 | 44.12 | 43.00 | 43.31 | 43.31 | 391,123 |
| 24 jun 2024 | 43.78 | 44.50 | 42.57 | 43.25 | 43.25 | 714,679 |
| 21 jun 2024 | 43.68 | 44.12 | 42.87 | 43.78 | 43.78 | 640,379 |
| 20 jun 2024 | 45.37 | 45.37 | 43.24 | 43.96 | 43.96 | 992,970 |
| 19 jun 2024 | 46.82 | 46.83 | 45.37 | 45.51 | 45.51 | 480,100 |
| 18 jun 2024 | 46.38 | 47.18 | 46.06 | 46.82 | 46.82 | 346,415 |
| 17 jun 2024 | 47.13 | 47.41 | 45.90 | 46.38 | 46.38 | 525,820 |
| 14 jun 2024 | 46.99 | 47.50 | 46.76 | 47.13 | 47.13 | 464,944 |
| 13 jun 2024 | 48.09 | 48.24 | 47.02 | 47.56 | 47.56 | 306,800 |
| 12 jun 2024 | 47.65 | 48.46 | 46.82 | 47.95 | 47.95 | 380,256 |
| 11 jun 2024 | 48.58 | 48.58 | 46.04 | 47.37 | 47.37 | 322,480 |
| 07 jun 2024 | 47.70 | 48.13 | 46.80 | 47.54 | 47.54 | 518,780 |
| 06 jun 2024 | 48.90 | 49.68 | 47.51 | 47.64 | 47.64 | 712,029 |
| 05 jun 2024 | 50.99 | 51.30 | 48.80 | 48.97 | 48.97 | 992,053 |
| 04 jun 2024 | 49.22 | 51.50 | 48.66 | 51.15 | 51.15 | 1,181,732 |
| 03 jun 2024 | 49.78 | 49.78 | 48.64 | 49.23 | 49.23 | 910,740 |
| 31 may 2024 | 50.00 | 50.50 | 49.50 | 49.75 | 49.75 | 574,000 |
| 30 may 2024 | 48.26 | 50.60 | 48.00 | 50.14 | 50.14 | 1,845,225 |
| 29 may 2024 | 48.64 | 48.67 | 48.00 | 48.50 | 48.50 | 514,548 |
| 28 may 2024 | 49.22 | 50.12 | 48.50 | 48.75 | 48.75 | 796,336 |
| 27 may 2024 | 49.00 | 51.51 | 48.66 | 49.51 | 49.51 | 1,283,666 |
| 24 may 2024 | 48.80 | 49.55 | 48.18 | 48.63 | 48.63 | 715,919 |
| 23 may 2024 | 47.50 | 48.80 | 47.47 | 48.65 | 48.65 | 1,022,179 |
| 22 may 2024 | 49.34 | 49.86 | 47.63 | 47.79 | 47.79 | 1,025,014 |
| 21 may 2024 | 49.22 | 49.59 | 48.50 | 49.22 | 49.22 | 925,301 |
| 20 may 2024 | 51.85 | 51.95 | 48.36 | 48.79 | 48.79 | 2,404,884 |
| 17 may 2024 | 51.20 | 51.85 | 50.11 | 51.68 | 51.68 | 1,422,985 |
| 16 may 2024 | 51.00 | 51.88 | 50.05 | 51.48 | 51.48 | 1,586,322 |
| 15 may 2024 | 50.48 | 52.18 | 49.76 | 50.94 | 50.94 | 3,606,320 |
| 14 may 2024 | 48.45 | 50.81 | 48.05 | 49.80 | 49.80 | 1,707,331 |
| 13 may 2024 | 49.29 | 49.51 | 47.52 | 48.85 | 48.85 | 1,234,500 |
| 10 may 2024 | 48.66 | 49.71 | 47.60 | 49.40 | 49.40 | 1,728,380 |
| 09 may 2024 | 47.71 | 48.94 | 47.36 | 48.70 | 48.70 | 1,716,040 |
| 08 may 2024 | 46.92 | 49.00 | 46.50 | 47.56 | 47.56 | 2,337,440 |
| 07 may 2024 | 46.00 | 48.50 | 46.00 | 47.49 | 47.49 | 3,513,991 |
| 06 may 2024 | 44.66 | 45.96 | 43.49 | 45.50 | 45.50 | 1,932,265 |
| 30 abr 2024 | 43.73 | 44.30 | 43.16 | 43.93 | 43.93 | 1,355,480 |
| 29 abr 2024 | 43.24 | 43.83 | 43.10 | 43.45 | 43.45 | 1,602,860 |
| 26 abr 2024 | 41.53 | 46.30 | 41.53 | 43.24 | 43.24 | 2,830,180 |
| 25 abr 2024 | 43.17 | 44.21 | 42.69 | 43.30 | 43.30 | 933,540 |
| 24 abr 2024 | 41.29 | 43.80 | 40.90 | 43.40 | 43.40 | 1,544,980 |
| 23 abr 2024 | 41.39 | 41.79 | 40.50 | 41.41 | 41.41 | 845,900 |
| 22 abr 2024 | 42.00 | 42.40 | 41.00 | 41.39 | 41.39 | 1,407,020 |
| 19 abr 2024 | 42.90 | 43.50 | 41.23 | 42.56 | 42.56 | 1,254,580 |
| 18 abr 2024 | 43.99 | 44.68 | 42.85 | 42.90 | 42.90 | 1,386,180 |
| 17 abr 2024 | 40.00 | 44.50 | 40.00 | 44.25 | 44.25 | 2,723,600 |
| 16 abr 2024 | 47.00 | 47.00 | 42.84 | 42.84 | 42.84 | 2,652,620 |
| 15 abr 2024 | 47.09 | 48.18 | 44.40 | 47.60 | 47.60 | 4,456,564 |
| 12 abr 2024 | 42.60 | 47.09 | 42.43 | 47.09 | 47.09 | 2,824,244 |
| 11 abr 2024 | 42.85 | 43.26 | 41.83 | 42.81 | 42.81 | 935,180 |
| 10 abr 2024 | 44.92 | 45.38 | 42.39 | 43.01 | 43.01 | 1,091,200 |
| 09 abr 2024 | 44.85 | 45.35 | 44.10 | 44.96 | 44.96 | 832,700 |
| 08 abr 2024 | 46.27 | 46.54 | 44.82 | 44.87 | 44.87 | 1,056,340 |
| 03 abr 2024 | 46.30 | 47.12 | 45.28 | 46.32 | 46.32 | 1,734,412 |
| 02 abr 2024 | 44.83 | 47.77 | 44.80 | 46.72 | 46.72 | 4,675,061 |
| 01 abr 2024 | 40.96 | 44.72 | 40.67 | 44.72 | 44.72 | 2,672,720 |
| 29 mar 2024 | 40.16 | 40.88 | 40.16 | 40.65 | 40.65 | 262,200 |
| 28 mar 2024 | 40.35 | 40.71 | 39.85 | 40.26 | 40.26 | 641,140 |
| 27 mar 2024 | 40.57 | 41.25 | 39.83 | 39.84 | 39.84 | 570,440 |
| 26 mar 2024 | 41.41 | 42.00 | 40.42 | 40.70 | 40.70 | 661,840 |
| 25 mar 2024 | 41.37 | 43.10 | 41.05 | 41.78 | 41.78 | 1,299,100 |
| 22 mar 2024 | 41.19 | 41.43 | 40.40 | 41.38 | 41.38 | 968,682 |
| 21 mar 2024 | 42.19 | 42.57 | 41.36 | 41.37 | 41.37 | 849,407 |
| 20 mar 2024 | 42.59 | 42.80 | 42.11 | 42.14 | 42.14 | 708,660 |
| 19 mar 2024 | 42.96 | 43.28 | 42.25 | 42.60 | 42.60 | 1,015,440 |
| 18 mar 2024 | 41.50 | 43.00 | 41.47 | 42.87 | 42.87 | 1,639,800 |
| 15 mar 2024 | 41.92 | 42.40 | 41.13 | 41.35 | 41.35 | 1,561,380 |
| 14 mar 2024 | 43.49 | 43.49 | 41.20 | 42.12 | 42.12 | 2,650,750 |
| 13 mar 2024 | 43.01 | 44.22 | 42.51 | 43.65 | 43.65 | 2,129,938 |
| 12 mar 2024 | 42.05 | 43.00 | 41.83 | 42.95 | 42.95 | 2,282,880 |
| 11 mar 2024 | 40.26 | 42.65 | 40.26 | 42.30 | 42.30 | 2,209,450 |
| 08 mar 2024 | 41.00 | 41.25 | 40.10 | 40.98 | 40.98 | 1,338,998 |
| 07 mar 2024 | 41.79 | 42.18 | 40.49 | 40.76 | 40.76 | 2,401,969 |
| 06 mar 2024 | 41.06 | 41.82 | 40.89 | 41.52 | 41.52 | 1,819,917 |
| 05 mar 2024 | 42.32 | 42.37 | 40.38 | 41.18 | 41.18 | 3,756,415 |
| 04 mar 2024 | 43.63 | 44.50 | 42.20 | 42.93 | 42.93 | 3,515,104 |
| 01 mar 2024 | 45.23 | 46.18 | 42.88 | 43.51 | 43.51 | 5,334,790 |
| 29 feb 2024 | 48.00 | 49.00 | 44.54 | 47.00 | 47.00 | 6,444,556 |
| 28 feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 1,552,020 |
| 27 feb 2024 | 44.98 | 45.23 | 43.52 | 44.58 | 44.58 | 1,225,560 |
| 26 feb 2024 | 44.02 | 46.50 | 44.00 | 45.31 | 45.31 | 2,254,340 |
| 23 feb 2024 | 43.73 | 44.31 | 43.00 | 44.02 | 44.02 | 1,028,815 |
| 22 feb 2024 | 43.88 | 44.63 | 43.01 | 43.85 | 43.85 | 1,144,854 |
| 21 feb 2024 | 44.30 | 46.09 | 43.80 | 44.14 | 44.14 | 1,733,114 |
| 20 feb 2024 | 45.45 | 47.01 | 44.44 | 44.60 | 44.60 | 2,400,774 |
| 19 feb 2024 | 44.70 | 47.57 | 44.68 | 46.33 | 46.33 | 1,972,590 |
| 08 feb 2024 | 42.00 | 46.18 | 41.00 | 44.55 | 44.55 | 2,324,321 |
| 07 feb 2024 | 41.44 | 43.45 | 40.50 | 41.98 | 41.98 | 3,337,363 |
| 06 feb 2024 | 35.54 | 40.33 | 35.08 | 40.33 | 40.33 | 1,961,284 |
| 05 feb 2024 | 39.01 | 39.10 | 36.03 | 36.66 | 36.66 | 2,076,425 |
| 02 feb 2024 | 41.34 | 41.34 | 37.97 | 39.01 | 39.01 | 1,452,740 |
| 01 feb 2024 | 41.50 | 42.30 | 39.83 | 41.00 | 41.00 | 1,366,340 |
| 31 ene 2024 | 43.30 | 44.37 | 41.50 | 41.77 | 41.77 | 1,959,818 |
| 30 ene 2024 | 45.69 | 46.17 | 43.00 | 43.25 | 43.25 | 2,387,089 |
| 29 ene 2024 | 49.00 | 49.30 | 45.66 | 46.17 | 46.17 | 2,445,141 |
| 26 ene 2024 | 51.15 | 51.20 | 48.75 | 48.99 | 48.99 | 1,771,480 |
| 25 ene 2024 | 49.63 | 51.50 | 48.76 | 51.05 | 51.05 | 2,598,200 |
| *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.