U.S. markets closed
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,512.00 -14.00 (-0.04%) F Nasdaq
19,989.75 +17.50 (+0.09%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.20 +0.37 (+0.46%) Oro
2,329.50 -1.30 (-0.06%)
Zhejiang Cheng Yi Pharmaceutical Co., Ltd. (603811.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 11:29AM CST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 6.19 | 6.25 | 6.13 | 6.19 | 6.19 | 1,755,100 |
| 25 jun 2024 | 6.20 | 6.24 | 6.09 | 6.19 | 6.19 | 3,304,406 |
| 24 jun 2024 | 6.39 | 6.39 | 6.08 | 6.14 | 6.14 | 4,198,118 |
| 21 jun 2024 | 6.42 | 6.49 | 6.25 | 6.41 | 6.41 | 3,710,140 |
| 20 jun 2024 | 6.54 | 6.60 | 6.32 | 6.38 | 6.38 | 5,028,279 |
| 19 jun 2024 | 6.62 | 6.65 | 6.50 | 6.52 | 6.52 | 4,021,944 |
| 18 jun 2024 | 6.74 | 6.88 | 6.54 | 6.63 | 6.63 | 5,341,951 |
| 17 jun 2024 | 6.64 | 6.69 | 6.54 | 6.62 | 6.62 | 3,625,891 |
| 14 jun 2024 | 6.64 | 6.66 | 6.52 | 6.63 | 6.63 | 3,745,616 |
| 13 jun 2024 | 6.65 | 6.72 | 6.58 | 6.62 | 6.62 | 4,527,496 |
| 12 jun 2024 | 6.62 | 6.77 | 6.61 | 6.67 | 6.67 | 4,879,560 |
| 11 jun 2024 | 6.73 | 6.73 | 6.54 | 6.65 | 6.65 | 7,496,700 |
| 07 jun 2024 | 6.68 | 6.93 | 6.68 | 6.89 | 6.89 | 5,245,560 |
| 06 jun 2024 | 7.10 | 7.19 | 6.59 | 6.69 | 6.69 | 9,191,480 |
| 05 jun 2024 | 7.27 | 7.27 | 7.11 | 7.15 | 7.15 | 3,417,111 |
| 04 jun 2024 | 7.40 | 7.41 | 7.19 | 7.28 | 7.28 | 3,922,552 |
| 03 jun 2024 | 7.65 | 7.65 | 7.33 | 7.41 | 7.41 | 4,260,748 |
| 31 may 2024 | 7.59 | 7.66 | 7.55 | 7.63 | 7.63 | 2,702,676 |
| 30 may 2024 | 7.57 | 7.68 | 7.50 | 7.57 | 7.57 | 2,425,180 |
| 29 may 2024 | 7.61 | 7.68 | 7.57 | 7.59 | 7.59 | 1,998,272 |
| 28 may 2024 | 7.79 | 7.79 | 7.54 | 7.60 | 7.60 | 3,758,432 |
| 27 may 2024 | 7.80 | 7.81 | 7.60 | 7.75 | 7.75 | 4,384,178 |
| 24 may 2024 | 7.81 | 7.92 | 7.76 | 7.77 | 7.77 | 2,266,920 |
| 23 may 2024 | 7.96 | 8.00 | 7.80 | 7.81 | 7.81 | 2,757,700 |
| 22 may 2024 | 8.06 | 8.10 | 7.99 | 8.01 | 8.01 | 2,124,600 |
| 21 may 2024 | 8.26 | 8.26 | 7.95 | 8.00 | 8.00 | 3,290,820 |
| 20 may 2024 | 8.22 | 8.37 | 8.15 | 8.19 | 8.19 | 3,821,560 |
| 17 may 2024 | 8.21 | 8.31 | 8.12 | 8.22 | 8.22 | 2,185,560 |
| 16 may 2024 | 8.32 | 8.33 | 8.17 | 8.18 | 8.18 | 2,369,630 |
| 15 may 2024 | 8.40 | 8.47 | 8.23 | 8.24 | 8.24 | 3,368,800 |
| 14 may 2024 | 8.27 | 8.54 | 8.25 | 8.40 | 8.40 | 4,442,320 |
| 13 may 2024 | 8.45 | 8.49 | 8.22 | 8.25 | 8.25 | 3,995,840 |
| 10 may 2024 | 8.60 | 8.68 | 8.41 | 8.48 | 8.48 | 3,501,144 |
| 09 may 2024 | 8.53 | 8.64 | 8.48 | 8.59 | 8.59 | 3,417,396 |
| 08 may 2024 | 8.54 | 8.57 | 8.42 | 8.47 | 8.47 | 3,489,600 |
| 07 may 2024 | 8.54 | 8.57 | 8.41 | 8.52 | 8.52 | 4,448,695 |
| 06 may 2024 | 8.39 | 8.56 | 8.36 | 8.47 | 8.47 | 5,207,847 |
| 30 abr 2024 | 8.24 | 8.32 | 8.16 | 8.30 | 8.30 | 4,691,196 |
| 29 abr 2024 | 7.90 | 8.24 | 7.86 | 8.21 | 8.21 | 4,077,819 |
| 26 abr 2024 | 7.80 | 8.01 | 7.72 | 7.96 | 7.96 | 4,945,398 |
| 25 abr 2024 | 7.93 | 8.05 | 7.87 | 8.04 | 8.04 | 3,730,540 |
| 24 abr 2024 | 7.75 | 7.95 | 7.69 | 7.94 | 7.94 | 2,891,468 |
| 23 abr 2024 | 7.53 | 7.76 | 7.51 | 7.75 | 7.75 | 3,906,445 |
| 22 abr 2024 | 7.54 | 7.65 | 7.36 | 7.52 | 7.52 | 2,533,875 |
| 19 abr 2024 | 7.46 | 7.64 | 7.39 | 7.53 | 7.53 | 2,182,228 |
| 18 abr 2024 | 7.49 | 7.59 | 7.36 | 7.48 | 7.48 | 2,800,060 |
| 17 abr 2024 | 7.30 | 7.58 | 7.30 | 7.48 | 7.48 | 3,654,636 |
| 16 abr 2024 | 7.50 | 7.50 | 7.09 | 7.20 | 7.20 | 6,547,834 |
| 15 abr 2024 | 7.95 | 7.97 | 7.46 | 7.55 | 7.55 | 5,856,273 |
| 12 abr 2024 | 8.03 | 8.04 | 7.88 | 7.93 | 7.93 | 3,392,376 |
| 11 abr 2024 | 8.01 | 8.12 | 7.94 | 8.03 | 8.03 | 3,071,400 |
| 10 abr 2024 | 8.20 | 8.20 | 7.97 | 8.01 | 8.01 | 2,891,042 |
| 09 abr 2024 | 7.99 | 8.19 | 7.92 | 8.18 | 8.18 | 3,022,850 |
| 08 abr 2024 | 8.05 | 8.15 | 7.91 | 7.92 | 7.92 | 3,329,280 |
| 03 abr 2024 | 8.23 | 8.26 | 8.06 | 8.18 | 8.18 | 3,100,852 |
| 02 abr 2024 | 8.05 | 8.25 | 8.05 | 8.23 | 8.23 | 3,833,096 |
| 01 abr 2024 | 7.96 | 8.13 | 7.96 | 8.12 | 8.12 | 2,455,183 |
| 29 mar 2024 | 7.79 | 7.88 | 7.74 | 7.93 | 7.93 | 1,410,300 |
| 28 mar 2024 | 7.70 | 7.95 | 7.65 | 7.81 | 7.81 | 3,138,170 |
| 27 mar 2024 | 7.84 | 7.92 | 7.66 | 7.69 | 7.69 | 2,681,614 |
| 26 mar 2024 | 7.81 | 7.89 | 7.70 | 7.84 | 7.84 | 3,427,810 |
| 25 mar 2024 | 8.00 | 8.08 | 7.79 | 7.79 | 7.79 | 3,696,901 |
| 22 mar 2024 | 8.28 | 8.28 | 7.96 | 8.03 | 8.03 | 3,930,800 |
| 21 mar 2024 | 8.35 | 8.36 | 8.21 | 8.28 | 8.28 | 3,448,198 |
| 20 mar 2024 | 8.19 | 8.33 | 8.16 | 8.29 | 8.29 | 3,180,721 |
| 19 mar 2024 | 8.34 | 8.36 | 8.18 | 8.20 | 8.20 | 3,944,980 |
| 18 mar 2024 | 8.09 | 8.36 | 8.04 | 8.33 | 8.33 | 5,887,433 |
| 15 mar 2024 | 8.07 | 8.18 | 7.94 | 8.08 | 8.08 | 6,036,649 |
| 14 mar 2024 | 8.25 | 8.37 | 8.00 | 8.11 | 8.11 | 4,840,140 |
| 13 mar 2024 | 8.35 | 8.36 | 8.10 | 8.18 | 8.18 | 8,758,494 |
| 12 mar 2024 | 8.06 | 8.39 | 8.06 | 8.35 | 8.35 | 7,135,044 |
| 11 mar 2024 | 7.92 | 8.02 | 7.85 | 7.99 | 7.99 | 2,898,660 |
| 08 mar 2024 | 7.88 | 7.92 | 7.77 | 7.84 | 7.84 | 2,329,949 |
| 07 mar 2024 | 7.82 | 7.90 | 7.73 | 7.77 | 7.77 | 3,132,583 |
| 06 mar 2024 | 7.85 | 7.93 | 7.72 | 7.85 | 7.85 | 3,278,910 |
| 05 mar 2024 | 7.94 | 7.98 | 7.76 | 7.85 | 7.85 | 3,996,180 |
| 04 mar 2024 | 8.04 | 8.16 | 7.95 | 7.99 | 7.99 | 4,496,989 |
| 01 mar 2024 | 8.07 | 8.10 | 7.93 | 8.05 | 8.05 | 2,898,148 |
| 29 feb 2024 | 7.65 | 8.07 | 7.65 | 8.06 | 8.06 | 6,161,983 |
| 28 feb 2024 | 8.19 | 8.45 | 7.74 | 7.79 | 7.79 | 9,846,151 |
| 27 feb 2024 | 8.00 | 8.16 | 7.93 | 8.16 | 8.16 | 4,492,020 |
| 26 feb 2024 | 8.00 | 8.27 | 7.96 | 8.05 | 8.05 | 7,595,940 |
| 23 feb 2024 | 7.76 | 8.19 | 7.76 | 8.06 | 8.06 | 8,790,360 |
| 22 feb 2024 | 7.45 | 7.67 | 7.43 | 7.65 | 7.65 | 6,997,310 |
| 21 feb 2024 | 7.49 | 7.72 | 7.41 | 7.52 | 7.52 | 9,928,122 |
| 20 feb 2024 | 7.26 | 7.66 | 7.11 | 7.60 | 7.60 | 6,974,484 |
| 19 feb 2024 | 7.08 | 7.67 | 7.06 | 7.33 | 7.33 | 11,030,422 |
| 08 feb 2024 | 6.43 | 7.03 | 6.05 | 7.03 | 7.03 | 13,717,496 |
| 07 feb 2024 | 6.55 | 6.78 | 6.31 | 6.39 | 6.39 | 12,614,618 |
| 06 feb 2024 | 6.18 | 6.74 | 5.78 | 6.50 | 6.50 | 10,651,247 |
| 05 feb 2024 | 6.87 | 6.93 | 6.26 | 6.30 | 6.30 | 9,702,111 |
| 02 feb 2024 | 7.33 | 7.46 | 6.68 | 6.95 | 6.95 | 8,612,341 |
| 01 feb 2024 | 7.46 | 7.50 | 7.17 | 7.33 | 7.33 | 5,178,953 |
| 31 ene 2024 | 7.90 | 7.95 | 7.44 | 7.45 | 7.45 | 6,314,533 |
| 30 ene 2024 | 8.19 | 8.19 | 7.85 | 7.87 | 7.87 | 4,616,840 |
| 29 ene 2024 | 8.51 | 8.59 | 8.19 | 8.23 | 8.23 | 4,011,820 |
| 26 ene 2024 | 8.55 | 8.69 | 8.38 | 8.47 | 8.47 | 5,219,780 |
| 25 ene 2024 | 8.11 | 8.55 | 8.06 | 8.55 | 8.55 | 5,707,796 |
| 24 ene 2024 | 8.25 | 8.36 | 7.85 | 8.11 | 8.11 | 8,954,776 |
| 23 ene 2024 | 8.33 | 8.44 | 8.13 | 8.23 | 8.23 | 7,504,531 |
| *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.