TKD Science and Technology Co.,Ltd. (603738.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 13.95 | 13.95 | 13.60 | 13.64 | 13.64 | 4,514,332 |
| 07 may 2024 | 13.98 | 14.18 | 13.81 | 13.94 | 13.94 | 5,190,795 |
| 06 may 2024 | 14.13 | 14.13 | 13.86 | 13.97 | 13.97 | 5,408,727 |
| 30 abr 2024 | 13.94 | 14.00 | 13.63 | 13.82 | 13.82 | 6,168,784 |
| 29 abr 2024 | 13.77 | 14.08 | 13.77 | 13.94 | 13.94 | 7,699,765 |
| 26 abr 2024 | 13.16 | 13.76 | 13.16 | 13.61 | 13.61 | 6,329,772 |
| 25 abr 2024 | 13.09 | 13.30 | 12.92 | 13.22 | 13.22 | 4,467,388 |
| 24 abr 2024 | 12.47 | 13.05 | 12.47 | 13.05 | 13.05 | 6,329,442 |
| 23 abr 2024 | 12.45 | 12.60 | 12.35 | 12.47 | 12.47 | 3,754,472 |
| 22 abr 2024 | 12.26 | 12.55 | 11.95 | 12.35 | 12.35 | 4,761,603 |
| 19 abr 2024 | 12.70 | 12.70 | 12.23 | 12.28 | 12.28 | 4,815,968 |
| 18 abr 2024 | 12.73 | 12.92 | 12.43 | 12.68 | 12.68 | 5,225,103 |
| 17 abr 2024 | 12.02 | 12.72 | 12.02 | 12.71 | 12.71 | 6,603,124 |
| 16 abr 2024 | 12.47 | 12.52 | 11.59 | 11.84 | 11.84 | 9,459,732 |
| 15 abr 2024 | 13.00 | 13.08 | 12.28 | 12.48 | 12.48 | 9,165,379 |
| 12 abr 2024 | 13.02 | 13.25 | 12.80 | 12.93 | 12.93 | 6,094,837 |
| 11 abr 2024 | 13.10 | 13.30 | 12.97 | 13.00 | 13.00 | 4,880,625 |
| 10 abr 2024 | 13.60 | 13.62 | 12.96 | 13.12 | 13.12 | 8,053,523 |
| 09 abr 2024 | 13.22 | 13.65 | 13.21 | 13.63 | 13.63 | 5,610,170 |
| 08 abr 2024 | 13.68 | 13.80 | 13.26 | 13.27 | 13.27 | 6,226,103 |
| 03 abr 2024 | 14.00 | 14.02 | 13.38 | 13.72 | 13.72 | 7,177,964 |
| 02 abr 2024 | 14.13 | 14.15 | 13.85 | 13.93 | 13.93 | 7,123,631 |
| 01 abr 2024 | 14.02 | 14.22 | 14.02 | 14.06 | 14.06 | 7,390,162 |
| 29 mar 2024 | 13.80 | 14.11 | 13.79 | 14.02 | 14.02 | 4,421,613 |
| 28 mar 2024 | 13.62 | 14.05 | 13.52 | 13.83 | 13.83 | 9,990,307 |
| 27 mar 2024 | 14.09 | 14.20 | 13.50 | 13.52 | 13.52 | 10,775,875 |
| 26 mar 2024 | 14.14 | 14.54 | 14.10 | 14.24 | 14.24 | 9,224,693 |
| 25 mar 2024 | 14.49 | 14.78 | 14.08 | 14.08 | 14.08 | 12,551,504 |
| 22 mar 2024 | 14.97 | 14.97 | 14.47 | 14.49 | 14.49 | 10,295,039 |
| 21 mar 2024 | 14.96 | 15.11 | 14.74 | 14.97 | 14.97 | 11,375,191 |
| 20 mar 2024 | 14.53 | 15.14 | 14.50 | 14.96 | 14.96 | 14,637,652 |
| 19 mar 2024 | 14.45 | 14.69 | 14.32 | 14.51 | 14.51 | 9,618,724 |
| 18 mar 2024 | 14.22 | 14.52 | 14.18 | 14.52 | 14.52 | 11,778,448 |
| 15 mar 2024 | 13.96 | 14.26 | 13.80 | 14.24 | 14.24 | 10,119,280 |
| 14 mar 2024 | 14.05 | 14.19 | 13.82 | 13.97 | 13.97 | 7,677,889 |
| 13 mar 2024 | 14.07 | 14.33 | 14.05 | 14.13 | 14.13 | 11,832,321 |
| 12 mar 2024 | 13.73 | 14.19 | 13.61 | 14.02 | 14.02 | 11,914,703 |
| 11 mar 2024 | 13.48 | 13.70 | 13.43 | 13.70 | 13.70 | 7,153,748 |
| 08 mar 2024 | 13.35 | 13.68 | 13.27 | 13.65 | 13.65 | 7,360,754 |
| 07 mar 2024 | 13.87 | 13.99 | 13.30 | 13.33 | 13.33 | 8,474,918 |
| 06 mar 2024 | 13.38 | 13.80 | 13.20 | 13.60 | 13.60 | 9,079,667 |
| 05 mar 2024 | 13.68 | 13.82 | 13.45 | 13.53 | 13.53 | 9,094,265 |
| 04 mar 2024 | 13.95 | 14.10 | 13.55 | 13.84 | 13.84 | 10,775,103 |
| 01 mar 2024 | 13.79 | 14.17 | 13.66 | 13.93 | 13.93 | 14,326,584 |
| 29 feb 2024 | 12.91 | 14.10 | 12.91 | 13.76 | 13.76 | 17,868,822 |
| 28 feb 2024 | 14.60 | 14.88 | 13.03 | 13.10 | 13.10 | 26,231,240 |
| 27 feb 2024 | 13.00 | 14.20 | 12.82 | 14.20 | 14.20 | 15,074,910 |
| 26 feb 2024 | 12.65 | 13.17 | 12.64 | 12.91 | 12.91 | 9,294,679 |
| 23 feb 2024 | 12.42 | 12.69 | 12.18 | 12.62 | 12.62 | 7,144,171 |
| 22 feb 2024 | 11.88 | 12.30 | 11.87 | 12.24 | 12.24 | 6,884,006 |
| 21 feb 2024 | 11.90 | 12.34 | 11.72 | 11.95 | 11.95 | 7,341,776 |
| 20 feb 2024 | 11.94 | 12.02 | 11.67 | 11.96 | 11.96 | 6,234,832 |
| 19 feb 2024 | 11.43 | 12.14 | 11.43 | 12.08 | 12.08 | 11,596,911 |
| 08 feb 2024 | 10.50 | 11.35 | 10.42 | 11.27 | 11.27 | 10,426,286 |
| 07 feb 2024 | 10.23 | 10.70 | 10.02 | 10.33 | 10.33 | 10,709,698 |
| 06 feb 2024 | 9.31 | 10.55 | 9.00 | 10.23 | 10.23 | 13,147,508 |
| 05 feb 2024 | 10.80 | 10.80 | 9.77 | 9.77 | 9.77 | 12,609,208 |
| 02 feb 2024 | 11.70 | 11.96 | 10.51 | 10.86 | 10.86 | 10,147,706 |
| 01 feb 2024 | 11.75 | 12.02 | 11.32 | 11.68 | 11.68 | 7,249,962 |
| 31 ene 2024 | 12.44 | 12.55 | 11.75 | 11.85 | 11.85 | 9,047,045 |
| 30 ene 2024 | 13.04 | 13.19 | 12.50 | 12.53 | 12.53 | 4,511,911 |
| 29 ene 2024 | 13.58 | 13.70 | 13.07 | 13.07 | 13.07 | 4,890,003 |
| 26 ene 2024 | 13.73 | 13.87 | 13.50 | 13.57 | 13.57 | 6,223,603 |
| 25 ene 2024 | 13.01 | 13.78 | 12.87 | 13.73 | 13.73 | 9,318,307 |
| 24 ene 2024 | 13.16 | 13.29 | 12.46 | 12.95 | 12.95 | 7,422,711 |
| 23 ene 2024 | 13.10 | 13.23 | 12.87 | 13.14 | 13.14 | 5,451,548 |
| 22 ene 2024 | 14.00 | 14.00 | 13.00 | 13.10 | 13.10 | 6,878,540 |
| 19 ene 2024 | 14.20 | 14.52 | 14.00 | 14.02 | 14.02 | 4,250,434 |
| 18 ene 2024 | 14.12 | 14.35 | 13.68 | 14.23 | 14.23 | 7,538,290 |
| 17 ene 2024 | 14.54 | 14.58 | 14.13 | 14.20 | 14.20 | 3,241,486 |
| 16 ene 2024 | 14.74 | 14.76 | 14.40 | 14.56 | 14.56 | 4,643,604 |
| 15 ene 2024 | 14.75 | 14.93 | 14.55 | 14.76 | 14.76 | 3,739,721 |
| 12 ene 2024 | 15.12 | 15.22 | 14.80 | 14.84 | 14.84 | 3,103,896 |
| 11 ene 2024 | 14.86 | 15.23 | 14.71 | 15.12 | 15.12 | 3,823,100 |
| 10 ene 2024 | 15.20 | 15.23 | 14.68 | 14.87 | 14.87 | 4,488,897 |
| 09 ene 2024 | 15.31 | 15.48 | 14.95 | 15.13 | 15.13 | 4,778,373 |
| 08 ene 2024 | 15.61 | 15.63 | 15.10 | 15.29 | 15.29 | 5,408,479 |
| 05 ene 2024 | 15.92 | 16.09 | 15.51 | 15.62 | 15.62 | 5,248,500 |
| 04 ene 2024 | 16.08 | 16.20 | 15.88 | 15.99 | 15.99 | 4,501,760 |
| 03 ene 2024 | 16.23 | 16.49 | 15.87 | 16.08 | 16.08 | 6,118,840 |
| 02 ene 2024 | 16.34 | 16.43 | 16.16 | 16.18 | 16.18 | 5,004,484 |
| 29 dic 2023 | 15.81 | 16.35 | 15.80 | 16.35 | 16.35 | 10,063,707 |
| 28 dic 2023 | 15.63 | 16.12 | 15.34 | 15.86 | 15.86 | 7,983,499 |
| 27 dic 2023 | 16.03 | 16.08 | 15.40 | 15.77 | 15.77 | 8,636,094 |
| 26 dic 2023 | 16.00 | 16.18 | 15.75 | 16.03 | 16.03 | 7,518,386 |
| 25 dic 2023 | 15.83 | 16.15 | 15.55 | 16.12 | 16.12 | 6,224,876 |
| 22 dic 2023 | 16.11 | 16.17 | 15.72 | 15.84 | 15.84 | 5,078,468 |
| 21 dic 2023 | 15.51 | 16.22 | 15.37 | 16.13 | 16.13 | 7,609,845 |
| 20 dic 2023 | 15.89 | 15.89 | 15.54 | 15.57 | 15.57 | 3,949,352 |
| 19 dic 2023 | 16.03 | 16.03 | 15.71 | 15.84 | 15.84 | 3,333,291 |
| 18 dic 2023 | 15.98 | 16.15 | 15.85 | 15.89 | 15.89 | 4,635,185 |
| 15 dic 2023 | 16.21 | 16.34 | 15.97 | 16.08 | 16.08 | 4,612,981 |
| 14 dic 2023 | 16.23 | 16.49 | 16.17 | 16.21 | 16.21 | 4,706,235 |
| 13 dic 2023 | 16.29 | 16.38 | 16.08 | 16.23 | 16.23 | 5,145,687 |
| 12 dic 2023 | 16.33 | 16.46 | 16.12 | 16.30 | 16.30 | 7,069,720 |
| 11 dic 2023 | 16.25 | 16.46 | 16.06 | 16.40 | 16.40 | 8,969,520 |
| 08 dic 2023 | 15.82 | 16.32 | 15.80 | 16.24 | 16.24 | 10,161,824 |
| 07 dic 2023 | 15.80 | 16.12 | 15.69 | 15.88 | 15.88 | 10,255,998 |
| 06 dic 2023 | 16.03 | 16.20 | 15.80 | 15.81 | 15.81 | 12,023,806 |
| 05 dic 2023 | 16.90 | 16.94 | 16.19 | 16.19 | 16.19 | 15,227,383 |
| *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.