Anhui Province Natural Gas DevelopmentCo.,Ltd. (603689.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 9.15 | 9.24 | 9.11 | 9.21 | 9.21 | 2,953,700 |
| 09 may 2024 | 9.05 | 9.18 | 9.04 | 9.12 | 9.12 | 2,530,280 |
| 08 may 2024 | 9.12 | 9.19 | 9.06 | 9.09 | 9.09 | 2,651,250 |
| 07 may 2024 | 9.28 | 9.28 | 9.07 | 9.15 | 9.15 | 4,076,400 |
| 06 may 2024 | 9.05 | 9.26 | 9.00 | 9.24 | 9.24 | 5,819,600 |
| 30 abr 2024 | 8.81 | 8.98 | 8.78 | 8.94 | 8.94 | 4,640,800 |
| 29 abr 2024 | 8.66 | 8.84 | 8.54 | 8.84 | 8.84 | 3,959,800 |
| 26 abr 2024 | 8.69 | 8.77 | 8.61 | 8.63 | 8.63 | 3,563,520 |
| 25 abr 2024 | 8.71 | 8.82 | 8.67 | 8.73 | 8.73 | 2,460,480 |
| 24 abr 2024 | 8.64 | 8.72 | 8.57 | 8.71 | 8.71 | 2,367,530 |
| 23 abr 2024 | 8.57 | 8.74 | 8.54 | 8.57 | 8.57 | 3,115,260 |
| 22 abr 2024 | 8.88 | 8.91 | 8.55 | 8.64 | 8.64 | 4,561,120 |
| 19 abr 2024 | 8.66 | 9.03 | 8.63 | 8.87 | 8.87 | 4,349,360 |
| 18 abr 2024 | 8.81 | 8.88 | 8.62 | 8.67 | 8.67 | 4,590,380 |
| 17 abr 2024 | 8.45 | 8.82 | 8.45 | 8.81 | 8.81 | 5,431,880 |
| 16 abr 2024 | 8.78 | 8.86 | 8.37 | 8.38 | 8.38 | 7,256,012 |
| 15 abr 2024 | 8.96 | 9.17 | 8.59 | 8.87 | 8.87 | 8,513,945 |
| 12 abr 2024 | 9.11 | 9.19 | 9.04 | 9.13 | 9.13 | 3,690,400 |
| 11 abr 2024 | 8.99 | 9.15 | 8.90 | 9.09 | 9.09 | 4,024,580 |
| 10 abr 2024 | 9.00 | 9.11 | 8.94 | 9.00 | 9.00 | 3,357,380 |
| 09 abr 2024 | 8.92 | 9.07 | 8.91 | 9.04 | 9.04 | 3,357,368 |
| 08 abr 2024 | 8.99 | 9.06 | 8.89 | 8.93 | 8.93 | 4,743,280 |
| 03 abr 2024 | 9.01 | 9.10 | 8.86 | 8.96 | 8.96 | 6,845,250 |
| 02 abr 2024 | 8.50 | 9.15 | 8.50 | 9.02 | 9.02 | 10,884,120 |
| 01 abr 2024 | 8.52 | 8.54 | 8.44 | 8.54 | 8.54 | 3,293,412 |
| 29 mar 2024 | 8.23 | 8.48 | 8.22 | 8.53 | 8.53 | 2,037,160 |
| 28 mar 2024 | 8.11 | 8.28 | 8.10 | 8.23 | 8.23 | 2,424,140 |
| 27 mar 2024 | 8.26 | 8.32 | 8.16 | 8.16 | 8.16 | 2,756,140 |
| 26 mar 2024 | 8.26 | 8.29 | 8.10 | 8.25 | 8.25 | 3,171,260 |
| 25 mar 2024 | 8.34 | 8.39 | 8.22 | 8.22 | 8.22 | 3,057,659 |
| 22 mar 2024 | 8.37 | 8.43 | 8.24 | 8.31 | 8.31 | 3,195,517 |
| 21 mar 2024 | 8.38 | 8.42 | 8.32 | 8.40 | 8.40 | 2,575,200 |
| 20 mar 2024 | 8.32 | 8.40 | 8.20 | 8.40 | 8.40 | 3,118,087 |
| 19 mar 2024 | 8.37 | 8.46 | 8.27 | 8.29 | 8.29 | 3,239,160 |
| 18 mar 2024 | 8.22 | 8.39 | 8.21 | 8.36 | 8.36 | 4,561,400 |
| 15 mar 2024 | 8.11 | 8.19 | 8.01 | 8.18 | 8.18 | 3,328,420 |
| 14 mar 2024 | 8.05 | 8.18 | 8.04 | 8.08 | 8.08 | 4,040,640 |
| 13 mar 2024 | 8.06 | 8.11 | 7.98 | 8.05 | 8.05 | 3,113,940 |
| 12 mar 2024 | 8.19 | 8.20 | 8.03 | 8.11 | 8.11 | 3,629,880 |
| 11 mar 2024 | 8.09 | 8.15 | 8.05 | 8.15 | 8.15 | 3,388,490 |
| 08 mar 2024 | 8.05 | 8.13 | 7.98 | 8.09 | 8.09 | 3,978,020 |
| 07 mar 2024 | 7.83 | 8.15 | 7.82 | 8.04 | 8.04 | 8,034,920 |
| 06 mar 2024 | 7.74 | 7.90 | 7.70 | 7.84 | 7.84 | 5,430,340 |
| 05 mar 2024 | 7.74 | 7.82 | 7.70 | 7.73 | 7.73 | 4,220,740 |
| 04 mar 2024 | 7.73 | 7.80 | 7.62 | 7.80 | 7.80 | 4,514,040 |
| 01 mar 2024 | 7.70 | 7.80 | 7.65 | 7.75 | 7.75 | 4,636,540 |
| 29 feb 2024 | 7.45 | 7.69 | 7.40 | 7.68 | 7.68 | 6,429,060 |
| 28 feb 2024 | 7.84 | 7.96 | 7.46 | 7.49 | 7.49 | 6,691,160 |
| 27 feb 2024 | 7.72 | 7.85 | 7.70 | 7.84 | 7.84 | 3,088,500 |
| 26 feb 2024 | 7.80 | 7.85 | 7.68 | 7.74 | 7.74 | 4,391,660 |
| 23 feb 2024 | 7.67 | 7.80 | 7.63 | 7.80 | 7.80 | 4,567,040 |
| 22 feb 2024 | 7.57 | 7.69 | 7.54 | 7.69 | 7.69 | 4,824,160 |
| 21 feb 2024 | 7.55 | 7.71 | 7.49 | 7.55 | 7.55 | 5,232,260 |
| 20 feb 2024 | 7.57 | 7.60 | 7.45 | 7.56 | 7.56 | 3,877,500 |
| 19 feb 2024 | 7.34 | 7.65 | 7.26 | 7.57 | 7.57 | 10,216,180 |
| 08 feb 2024 | 6.87 | 7.35 | 6.79 | 7.28 | 7.28 | 10,152,040 |
| 07 feb 2024 | 6.93 | 7.07 | 6.75 | 6.87 | 6.87 | 10,707,448 |
| 06 feb 2024 | 6.58 | 7.14 | 6.31 | 6.97 | 6.97 | 11,147,340 |
| 05 feb 2024 | 7.14 | 7.15 | 6.47 | 6.67 | 6.67 | 10,330,040 |
| 02 feb 2024 | 7.49 | 7.61 | 7.05 | 7.18 | 7.18 | 6,938,060 |
| 01 feb 2024 | 7.73 | 7.80 | 7.41 | 7.50 | 7.50 | 6,506,820 |
| 31 ene 2024 | 7.95 | 8.14 | 7.76 | 7.77 | 7.77 | 5,313,560 |
| 30 ene 2024 | 8.19 | 8.30 | 8.03 | 8.06 | 8.06 | 3,820,293 |
| 29 ene 2024 | 8.45 | 8.46 | 8.21 | 8.22 | 8.22 | 4,344,200 |
| 26 ene 2024 | 8.20 | 8.51 | 8.17 | 8.40 | 8.40 | 5,588,220 |
| 25 ene 2024 | 7.88 | 8.23 | 7.88 | 8.22 | 8.22 | 5,140,920 |
| 24 ene 2024 | 7.72 | 7.90 | 7.54 | 7.90 | 7.90 | 5,851,805 |
| 23 ene 2024 | 7.66 | 7.73 | 7.47 | 7.70 | 7.70 | 5,661,720 |
| 22 ene 2024 | 8.12 | 8.19 | 7.65 | 7.71 | 7.71 | 5,014,700 |
| 19 ene 2024 | 8.21 | 8.25 | 8.09 | 8.15 | 8.15 | 3,456,080 |
| 18 ene 2024 | 8.31 | 8.39 | 7.99 | 8.26 | 8.26 | 6,462,326 |
| 17 ene 2024 | 8.64 | 8.64 | 8.37 | 8.37 | 8.37 | 2,932,680 |
| 16 ene 2024 | 8.76 | 8.76 | 8.45 | 8.61 | 8.61 | 5,545,920 |
| 15 ene 2024 | 8.72 | 8.82 | 8.65 | 8.75 | 8.75 | 7,998,267 |
| 12 ene 2024 | 8.80 | 8.99 | 8.80 | 8.87 | 8.87 | 3,899,340 |
| 11 ene 2024 | 8.75 | 8.89 | 8.73 | 8.83 | 8.83 | 4,002,420 |
| 10 ene 2024 | 8.81 | 8.91 | 8.73 | 8.80 | 8.80 | 3,572,500 |
| 09 ene 2024 | 8.90 | 8.95 | 8.76 | 8.86 | 8.86 | 4,762,500 |
| 08 ene 2024 | 9.00 | 9.04 | 8.85 | 8.88 | 8.88 | 3,919,100 |
| 05 ene 2024 | 9.14 | 9.21 | 8.94 | 8.99 | 8.99 | 6,467,760 |
| 04 ene 2024 | 8.96 | 9.19 | 8.96 | 9.09 | 9.09 | 5,909,569 |
| 03 ene 2024 | 8.92 | 8.99 | 8.82 | 8.98 | 8.98 | 3,877,420 |
| 02 ene 2024 | 8.71 | 8.94 | 8.65 | 8.90 | 8.90 | 5,891,680 |
| 29 dic 2023 | 8.61 | 8.72 | 8.55 | 8.69 | 8.69 | 4,851,820 |
| 28 dic 2023 | 8.72 | 8.74 | 8.64 | 8.66 | 8.66 | 4,649,600 |
| 27 dic 2023 | 8.49 | 8.72 | 8.49 | 8.72 | 8.72 | 4,325,280 |
| 26 dic 2023 | 8.53 | 8.64 | 8.47 | 8.48 | 8.48 | 4,782,760 |
| 25 dic 2023 | 8.76 | 8.78 | 8.45 | 8.54 | 8.54 | 5,906,680 |
| 22 dic 2023 | 8.88 | 8.94 | 8.68 | 8.77 | 8.77 | 5,988,123 |
| 21 dic 2023 | 8.82 | 8.91 | 8.65 | 8.90 | 8.90 | 7,738,320 |
| 20 dic 2023 | 9.06 | 9.14 | 8.81 | 8.81 | 8.81 | 10,443,760 |
| 19 dic 2023 | 9.21 | 9.50 | 8.97 | 9.05 | 9.05 | 12,755,720 |
| 18 dic 2023 | 9.35 | 9.41 | 9.12 | 9.18 | 9.18 | 15,819,540 |
| 15 dic 2023 | 9.75 | 9.96 | 9.40 | 9.46 | 9.46 | 24,909,480 |
| 14 dic 2023 | 9.18 | 9.85 | 9.18 | 9.68 | 9.68 | 25,828,981 |
| 13 dic 2023 | 9.13 | 9.37 | 9.11 | 9.14 | 9.14 | 14,707,880 |
| 12 dic 2023 | 8.94 | 9.31 | 8.78 | 9.21 | 9.21 | 14,634,536 |
| 11 dic 2023 | 8.69 | 8.98 | 8.56 | 8.97 | 8.97 | 10,559,480 |
| 08 dic 2023 | 8.78 | 9.15 | 8.75 | 8.86 | 8.86 | 9,917,246 |
| 07 dic 2023 | 8.81 | 8.81 | 8.68 | 8.74 | 8.74 | 3,433,580 |
| *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.