U.S. markets open in 8 hours 3 minutes
F S&P 500
5,524.50 +7.50 (+0.14%) F Dow Jones
39,914.00 +70.00 (+0.18%) F Nasdaq
19,804.00 +53.25 (+0.27%) E-mini Russell 2000 Index Futur
2,059.20 +6.40 (+0.31%) Petróleo
81.68 +0.05 (+0.06%) Oro
2,339.80 -4.60 (-0.20%)
Sichuan Huati Lighting Technology Co.,Ltd. (603679.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 01:12PM CST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 12.26 | 13.13 | 12.00 | 12.74 | 12.74 | 14,744,260 |
| 24 jun 2024 | 12.06 | 12.54 | 11.87 | 12.41 | 12.41 | 16,874,240 |
| 21 jun 2024 | 11.68 | 12.60 | 11.36 | 12.21 | 12.21 | 17,421,720 |
| 20 jun 2024 | 12.42 | 12.49 | 11.75 | 12.03 | 12.03 | 22,418,910 |
| 20 jun 2024 | 0.18 Dividendo | |||||
| 19 jun 2024 | 12.51 | 13.50 | 12.33 | 13.24 | 13.06 | 31,187,655 |
| 18 jun 2024 | 12.50 | 12.96 | 11.95 | 12.51 | 12.34 | 31,724,185 |
| 17 jun 2024 | 11.53 | 11.79 | 11.53 | 11.79 | 11.63 | 6,382,340 |
| 14 jun 2024 | 10.49 | 10.95 | 10.14 | 10.72 | 10.57 | 12,251,580 |
| 13 jun 2024 | 10.84 | 10.89 | 10.35 | 10.48 | 10.34 | 10,919,270 |
| 12 jun 2024 | 10.50 | 10.98 | 10.39 | 10.90 | 10.75 | 12,215,999 |
| 11 jun 2024 | 10.61 | 10.80 | 9.96 | 10.58 | 10.44 | 16,585,399 |
| 07 jun 2024 | 12.03 | 12.22 | 11.05 | 11.07 | 10.92 | 21,829,735 |
| 06 jun 2024 | 12.10 | 13.20 | 12.00 | 12.28 | 12.11 | 28,395,740 |
| 05 jun 2024 | 11.60 | 12.40 | 11.34 | 12.40 | 12.23 | 17,914,900 |
| 04 jun 2024 | 10.86 | 11.32 | 10.55 | 11.27 | 11.12 | 10,231,740 |
| 03 jun 2024 | 11.24 | 11.86 | 10.88 | 10.97 | 10.82 | 7,862,700 |
| 31 may 2024 | 10.88 | 11.06 | 10.84 | 11.05 | 10.90 | 3,304,500 |
| 30 may 2024 | 10.91 | 10.93 | 10.68 | 10.83 | 10.68 | 2,435,300 |
| 29 may 2024 | 10.94 | 11.08 | 10.81 | 10.89 | 10.74 | 2,870,000 |
| 28 may 2024 | 11.10 | 11.12 | 10.86 | 10.88 | 10.73 | 2,987,140 |
| 27 may 2024 | 11.16 | 11.16 | 10.72 | 11.08 | 10.93 | 3,636,020 |
| 24 may 2024 | 11.27 | 11.37 | 11.03 | 11.04 | 10.89 | 3,923,400 |
| 23 may 2024 | 11.71 | 11.71 | 11.20 | 11.26 | 11.11 | 5,548,100 |
| 22 may 2024 | 11.68 | 11.83 | 11.64 | 11.75 | 11.59 | 3,687,560 |
| 21 may 2024 | 11.99 | 12.08 | 11.66 | 11.71 | 11.55 | 4,844,360 |
| 20 may 2024 | 12.40 | 12.41 | 11.92 | 12.00 | 11.84 | 8,429,527 |
| 17 may 2024 | 11.70 | 12.68 | 11.52 | 12.27 | 12.10 | 11,461,695 |
| 16 may 2024 | 11.57 | 11.82 | 11.57 | 11.70 | 11.54 | 5,849,740 |
| 15 may 2024 | 11.46 | 11.79 | 11.26 | 11.46 | 11.30 | 5,978,517 |
| 14 may 2024 | 11.31 | 11.55 | 11.25 | 11.43 | 11.27 | 5,026,117 |
| 13 may 2024 | 12.05 | 12.05 | 11.30 | 11.31 | 11.16 | 8,679,472 |
| 10 may 2024 | 12.54 | 12.73 | 12.07 | 12.10 | 11.94 | 8,722,762 |
| 09 may 2024 | 12.62 | 12.84 | 12.46 | 12.61 | 12.44 | 8,788,060 |
| 08 may 2024 | 12.94 | 13.19 | 12.72 | 12.77 | 12.60 | 8,439,183 |
| 07 may 2024 | 13.00 | 13.00 | 12.70 | 12.98 | 12.80 | 8,487,797 |
| 06 may 2024 | 13.13 | 13.15 | 12.82 | 12.94 | 12.76 | 8,077,684 |
| 30 abr 2024 | 13.14 | 13.15 | 12.60 | 12.79 | 12.62 | 11,241,551 |
| 29 abr 2024 | 13.19 | 13.27 | 12.96 | 13.23 | 13.05 | 21,252,068 |
| 26 abr 2024 | 12.19 | 13.48 | 12.13 | 13.07 | 12.89 | 24,427,626 |
| 25 abr 2024 | 12.00 | 12.90 | 11.70 | 12.61 | 12.44 | 21,140,373 |
| 24 abr 2024 | 11.88 | 12.33 | 11.59 | 12.05 | 11.89 | 13,509,360 |
| 23 abr 2024 | 11.45 | 12.28 | 11.44 | 11.79 | 11.63 | 16,511,701 |
| 22 abr 2024 | 11.83 | 12.71 | 11.62 | 12.55 | 12.38 | 20,523,215 |
| 19 abr 2024 | 11.99 | 12.08 | 11.51 | 11.78 | 11.62 | 18,244,897 |
| 18 abr 2024 | 11.00 | 12.10 | 10.83 | 12.10 | 11.94 | 15,580,520 |
| 17 abr 2024 | 10.21 | 11.11 | 10.21 | 11.00 | 10.85 | 15,527,815 |
| 16 abr 2024 | 11.01 | 11.20 | 10.13 | 10.13 | 9.99 | 15,253,200 |
| 15 abr 2024 | 12.45 | 12.68 | 11.20 | 11.25 | 11.10 | 17,512,645 |
| 12 abr 2024 | 12.65 | 13.01 | 12.43 | 12.44 | 12.27 | 14,580,690 |
| 11 abr 2024 | 12.59 | 12.88 | 12.53 | 12.59 | 12.42 | 15,479,499 |
| 10 abr 2024 | 13.20 | 13.45 | 12.52 | 12.99 | 12.81 | 26,053,319 |
| 09 abr 2024 | 13.57 | 14.63 | 13.57 | 13.71 | 13.52 | 37,028,397 |
| 08 abr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.87 | 736,000 |
| 03 abr 2024 | 17.80 | 17.88 | 16.75 | 16.75 | 16.52 | 10,106,500 |
| 02 abr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.36 | 3,220,416 |
| 01 abr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.69 | 947,600 |
| 29 mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.17 | 1,099,820 |
| 28 mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.79 | 2,718,440 |
| 27 mar 2024 | 11.50 | 12.71 | 10.97 | 12.71 | 12.54 | 16,555,790 |
| 26 mar 2024 | 11.38 | 11.88 | 11.29 | 11.55 | 11.39 | 7,174,800 |
| 25 mar 2024 | 11.70 | 11.81 | 11.35 | 11.38 | 11.23 | 7,866,000 |
| 22 mar 2024 | 11.93 | 12.35 | 11.69 | 11.82 | 11.66 | 11,611,000 |
| 21 mar 2024 | 11.79 | 11.94 | 11.53 | 11.79 | 11.63 | 5,400,760 |
| 20 mar 2024 | 11.61 | 11.70 | 11.55 | 11.70 | 11.54 | 4,524,320 |
| 19 mar 2024 | 11.59 | 11.85 | 11.52 | 11.57 | 11.41 | 6,143,540 |
| 18 mar 2024 | 11.30 | 11.69 | 11.25 | 11.59 | 11.43 | 7,445,920 |
| 15 mar 2024 | 11.10 | 11.22 | 10.90 | 11.21 | 11.06 | 5,111,280 |
| 14 mar 2024 | 11.17 | 11.22 | 10.85 | 11.10 | 10.95 | 6,369,140 |
| 13 mar 2024 | 11.17 | 11.30 | 11.12 | 11.20 | 11.05 | 6,361,150 |
| 12 mar 2024 | 11.20 | 11.40 | 10.96 | 11.17 | 11.02 | 7,910,641 |
| 11 mar 2024 | 11.05 | 11.37 | 10.65 | 11.24 | 11.09 | 10,187,600 |
| 08 mar 2024 | 10.55 | 10.81 | 10.43 | 10.78 | 10.63 | 7,882,400 |
| 07 mar 2024 | 10.80 | 10.85 | 10.33 | 10.40 | 10.26 | 5,954,800 |
| 06 mar 2024 | 10.30 | 10.84 | 10.28 | 10.66 | 10.52 | 7,660,453 |
| 05 mar 2024 | 10.54 | 10.72 | 10.31 | 10.36 | 10.22 | 5,938,074 |
| 04 mar 2024 | 10.65 | 10.79 | 10.32 | 10.60 | 10.46 | 6,992,500 |
| 01 mar 2024 | 10.41 | 10.72 | 10.36 | 10.56 | 10.42 | 6,934,018 |
| 29 feb 2024 | 9.70 | 10.40 | 9.64 | 10.36 | 10.22 | 10,324,830 |
| 28 feb 2024 | 11.32 | 11.38 | 10.07 | 10.07 | 9.93 | 13,835,890 |
| 27 feb 2024 | 10.88 | 11.20 | 10.69 | 11.19 | 11.04 | 8,150,600 |
| 26 feb 2024 | 10.50 | 11.16 | 10.24 | 10.92 | 10.77 | 10,692,060 |
| 23 feb 2024 | 10.08 | 10.37 | 9.91 | 10.35 | 10.21 | 8,181,620 |
| 22 feb 2024 | 9.42 | 9.99 | 9.14 | 9.98 | 9.84 | 9,127,580 |
| 21 feb 2024 | 9.09 | 9.70 | 8.93 | 9.33 | 9.20 | 9,805,240 |
| 20 feb 2024 | 9.04 | 9.21 | 8.68 | 9.14 | 9.02 | 8,574,960 |
| 19 feb 2024 | 8.17 | 8.97 | 8.17 | 8.97 | 8.85 | 13,682,115 |
| 08 feb 2024 | 7.40 | 8.16 | 6.92 | 8.15 | 8.04 | 14,859,652 |
| 07 feb 2024 | 8.35 | 8.39 | 7.52 | 7.52 | 7.42 | 14,070,800 |
| 06 feb 2024 | 8.40 | 8.78 | 8.01 | 8.35 | 8.24 | 12,365,520 |
| 05 feb 2024 | 9.79 | 9.85 | 8.90 | 8.90 | 8.78 | 5,199,500 |
| 02 feb 2024 | 10.47 | 10.74 | 9.48 | 9.89 | 9.76 | 7,083,600 |
| 01 feb 2024 | 9.68 | 10.82 | 9.68 | 10.35 | 10.21 | 8,584,256 |
| 31 ene 2024 | 11.50 | 11.75 | 10.67 | 10.75 | 10.60 | 8,160,300 |
| 30 ene 2024 | 11.98 | 12.12 | 11.37 | 11.40 | 11.25 | 6,942,435 |
| 29 ene 2024 | 12.86 | 13.00 | 12.00 | 12.00 | 11.84 | 9,024,000 |
| 26 ene 2024 | 13.07 | 13.57 | 12.77 | 12.86 | 12.69 | 12,917,385 |
| 25 ene 2024 | 12.59 | 13.09 | 12.46 | 13.01 | 12.83 | 18,972,680 |
| 24 ene 2024 | 12.30 | 12.95 | 11.97 | 12.47 | 12.30 | 21,416,201 |
| 23 ene 2024 | 12.72 | 13.40 | 12.72 | 12.72 | 12.55 | 26,810,616 |
| *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.