Jason Furniture (Hangzhou) Co.,Ltd. (603816.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 35.90 | 36.10 | 34.65 | 35.70 | 35.70 | 9,282,857 |
| 09 may 2024 | 35.06 | 36.13 | 35.00 | 35.80 | 35.80 | 4,338,300 |
| 08 may 2024 | 35.65 | 35.65 | 34.91 | 35.00 | 35.00 | 3,680,530 |
| 07 may 2024 | 35.20 | 36.10 | 34.88 | 35.67 | 35.67 | 6,996,144 |
| 06 may 2024 | 34.02 | 35.90 | 34.02 | 35.20 | 35.20 | 13,435,881 |
| 30 abr 2024 | 34.95 | 35.00 | 33.26 | 33.39 | 33.39 | 7,164,276 |
| 29 abr 2024 | 33.60 | 35.64 | 33.30 | 34.95 | 34.95 | 9,359,799 |
| 26 abr 2024 | 32.00 | 33.64 | 31.98 | 33.53 | 33.53 | 6,997,544 |
| 25 abr 2024 | 31.68 | 32.63 | 31.32 | 32.18 | 32.18 | 4,666,165 |
| 24 abr 2024 | 31.69 | 31.80 | 31.10 | 31.70 | 31.70 | 3,520,600 |
| 23 abr 2024 | 31.84 | 32.00 | 31.43 | 31.64 | 31.64 | 4,075,672 |
| 22 abr 2024 | 32.01 | 32.44 | 31.76 | 31.85 | 31.85 | 3,862,100 |
| 19 abr 2024 | 32.50 | 32.56 | 31.67 | 32.00 | 32.00 | 5,550,956 |
| 18 abr 2024 | 32.79 | 33.55 | 32.20 | 32.74 | 32.74 | 6,831,203 |
| 17 abr 2024 | 33.69 | 33.79 | 32.65 | 33.00 | 33.00 | 7,734,713 |
| 16 abr 2024 | 34.07 | 34.88 | 33.50 | 33.60 | 33.60 | 5,320,270 |
| 15 abr 2024 | 34.11 | 34.30 | 33.35 | 34.06 | 34.06 | 5,327,838 |
| 12 abr 2024 | 34.63 | 35.18 | 33.96 | 33.98 | 33.98 | 6,315,452 |
| 11 abr 2024 | 35.61 | 35.72 | 34.34 | 34.75 | 34.75 | 6,534,407 |
| 10 abr 2024 | 36.15 | 36.23 | 35.33 | 35.72 | 35.72 | 3,589,382 |
| 09 abr 2024 | 35.98 | 36.50 | 35.75 | 36.12 | 36.12 | 2,547,588 |
| 08 abr 2024 | 38.00 | 38.15 | 36.02 | 36.03 | 36.03 | 4,500,421 |
| 03 abr 2024 | 36.66 | 38.18 | 36.65 | 38.08 | 38.08 | 3,952,054 |
| 02 abr 2024 | 37.12 | 37.49 | 36.60 | 37.06 | 37.06 | 3,584,640 |
| 01 abr 2024 | 36.65 | 37.57 | 35.72 | 37.35 | 37.35 | 7,500,679 |
| 29 mar 2024 | 36.18 | 36.61 | 35.65 | 36.87 | 36.87 | 1,564,550 |
| 28 mar 2024 | 36.50 | 37.00 | 36.12 | 36.40 | 36.40 | 3,156,390 |
| 27 mar 2024 | 36.75 | 37.33 | 36.50 | 36.50 | 36.50 | 2,713,850 |
| 26 mar 2024 | 36.90 | 37.45 | 36.26 | 36.61 | 36.61 | 4,254,225 |
| 25 mar 2024 | 36.55 | 37.57 | 36.29 | 36.84 | 36.84 | 4,466,558 |
| 22 mar 2024 | 37.05 | 37.30 | 36.24 | 36.73 | 36.73 | 3,191,480 |
| 21 mar 2024 | 37.88 | 37.95 | 36.80 | 37.10 | 37.10 | 2,979,508 |
| 20 mar 2024 | 38.08 | 38.35 | 37.41 | 37.89 | 37.89 | 4,641,132 |
| 19 mar 2024 | 38.56 | 38.74 | 38.10 | 38.13 | 38.13 | 3,833,714 |
| 18 mar 2024 | 38.80 | 38.88 | 37.90 | 38.78 | 38.78 | 4,162,628 |
| 15 mar 2024 | 38.32 | 38.92 | 37.90 | 38.79 | 38.79 | 5,226,175 |
| 14 mar 2024 | 39.00 | 39.27 | 37.98 | 38.44 | 38.44 | 3,564,225 |
| 13 mar 2024 | 39.70 | 39.77 | 38.65 | 39.10 | 39.10 | 3,250,500 |
| 12 mar 2024 | 38.66 | 39.77 | 38.32 | 39.27 | 39.27 | 4,687,344 |
| 11 mar 2024 | 38.08 | 38.65 | 37.27 | 38.53 | 38.53 | 4,095,928 |
| 08 mar 2024 | 37.68 | 38.28 | 37.50 | 38.05 | 38.05 | 2,492,554 |
| 07 mar 2024 | 37.71 | 38.16 | 37.68 | 37.78 | 37.78 | 2,644,434 |
| 06 mar 2024 | 37.42 | 38.39 | 37.22 | 37.65 | 37.65 | 2,630,890 |
| 05 mar 2024 | 37.81 | 37.81 | 37.10 | 37.54 | 37.54 | 3,479,095 |
| 04 mar 2024 | 37.49 | 37.68 | 36.81 | 37.35 | 37.35 | 4,456,433 |
| 01 mar 2024 | 37.43 | 37.69 | 37.14 | 37.57 | 37.57 | 3,854,800 |
| 29 feb 2024 | 36.74 | 37.67 | 36.60 | 37.55 | 37.55 | 5,027,169 |
| 28 feb 2024 | 37.80 | 37.94 | 36.80 | 36.80 | 36.80 | 5,120,416 |
| 27 feb 2024 | 37.50 | 38.17 | 37.24 | 38.00 | 38.00 | 3,939,362 |
| 26 feb 2024 | 37.21 | 38.20 | 37.12 | 37.58 | 37.58 | 3,941,410 |
| 23 feb 2024 | 37.33 | 37.69 | 36.82 | 37.41 | 37.41 | 3,620,965 |
| 22 feb 2024 | 37.60 | 37.98 | 37.16 | 37.40 | 37.40 | 3,381,360 |
| 21 feb 2024 | 37.33 | 38.64 | 37.01 | 37.80 | 37.80 | 5,254,548 |
| 20 feb 2024 | 37.11 | 37.73 | 36.36 | 37.53 | 37.53 | 5,269,062 |
| 19 feb 2024 | 38.33 | 38.33 | 36.12 | 37.12 | 37.12 | 9,058,712 |
| 08 feb 2024 | 38.68 | 40.99 | 37.74 | 37.81 | 37.81 | 11,244,754 |
| 07 feb 2024 | 37.00 | 39.48 | 36.53 | 39.32 | 39.32 | 9,249,473 |
| 06 feb 2024 | 35.01 | 37.19 | 34.24 | 37.00 | 37.00 | 6,482,121 |
| 05 feb 2024 | 33.63 | 35.18 | 32.52 | 34.96 | 34.96 | 6,199,984 |
| 02 feb 2024 | 33.92 | 34.94 | 32.73 | 33.61 | 33.61 | 3,590,161 |
| 01 feb 2024 | 33.88 | 34.27 | 33.40 | 33.66 | 33.66 | 3,479,127 |
| 31 ene 2024 | 34.80 | 34.95 | 33.42 | 33.87 | 33.87 | 3,038,806 |
| 30 ene 2024 | 35.53 | 35.65 | 34.76 | 34.76 | 34.76 | 2,698,300 |
| 29 ene 2024 | 35.66 | 36.62 | 35.29 | 35.53 | 35.53 | 4,666,435 |
| 26 ene 2024 | 34.29 | 35.94 | 34.29 | 35.35 | 35.35 | 3,941,837 |
| 25 ene 2024 | 33.67 | 35.05 | 33.46 | 34.50 | 34.50 | 3,626,400 |
| 24 ene 2024 | 33.47 | 34.05 | 32.88 | 33.58 | 33.58 | 3,026,502 |
| 23 ene 2024 | 33.11 | 33.60 | 32.82 | 33.27 | 33.27 | 1,968,772 |
| 22 ene 2024 | 34.40 | 34.40 | 33.05 | 33.05 | 33.05 | 3,250,720 |
| 19 ene 2024 | 34.92 | 34.95 | 34.29 | 34.53 | 34.53 | 1,726,000 |
| 18 ene 2024 | 34.75 | 34.92 | 33.92 | 34.91 | 34.91 | 3,818,634 |
| 17 ene 2024 | 35.31 | 35.45 | 34.56 | 34.59 | 34.59 | 3,087,293 |
| 16 ene 2024 | 35.25 | 35.57 | 34.85 | 35.33 | 35.33 | 2,643,930 |
| 15 ene 2024 | 34.84 | 35.55 | 34.51 | 35.14 | 35.14 | 2,516,173 |
| 12 ene 2024 | 34.70 | 35.58 | 34.44 | 34.94 | 34.94 | 3,118,057 |
| 11 ene 2024 | 35.12 | 35.20 | 34.61 | 34.66 | 34.66 | 3,415,498 |
| 10 ene 2024 | 34.03 | 35.28 | 33.88 | 35.20 | 35.20 | 3,527,177 |
| 09 ene 2024 | 33.58 | 34.39 | 33.22 | 34.35 | 34.35 | 3,003,915 |
| 08 ene 2024 | 33.97 | 34.10 | 33.50 | 33.55 | 33.55 | 2,723,672 |
| 05 ene 2024 | 33.79 | 34.40 | 33.56 | 33.97 | 33.97 | 3,943,390 |
| 04 ene 2024 | 34.24 | 34.40 | 33.37 | 33.84 | 33.84 | 3,663,465 |
| 03 ene 2024 | 34.50 | 34.96 | 34.18 | 34.27 | 34.27 | 2,454,846 |
| 02 ene 2024 | 35.00 | 35.35 | 34.61 | 34.62 | 34.62 | 3,101,492 |
| 29 dic 2023 | 34.56 | 35.28 | 34.26 | 35.00 | 35.00 | 3,472,758 |
| 28 dic 2023 | 34.05 | 34.82 | 33.79 | 34.50 | 34.50 | 5,138,465 |
| 27 dic 2023 | 34.60 | 34.65 | 32.98 | 33.93 | 33.93 | 6,055,984 |
| 26 dic 2023 | 35.06 | 35.06 | 33.58 | 34.98 | 34.98 | 5,721,782 |
| 25 dic 2023 | 34.85 | 35.30 | 34.79 | 35.09 | 35.09 | 2,063,434 |
| 22 dic 2023 | 34.83 | 35.00 | 34.53 | 34.79 | 34.79 | 3,140,035 |
| 21 dic 2023 | 34.89 | 35.27 | 34.74 | 34.87 | 34.87 | 1,877,154 |
| 20 dic 2023 | 34.79 | 35.10 | 34.50 | 34.89 | 34.89 | 3,550,412 |
| 19 dic 2023 | 34.88 | 35.01 | 34.60 | 34.77 | 34.77 | 1,499,430 |
| 18 dic 2023 | 35.01 | 35.27 | 34.63 | 34.89 | 34.89 | 2,833,300 |
| 15 dic 2023 | 35.20 | 36.18 | 35.02 | 35.11 | 35.11 | 3,763,939 |
| 14 dic 2023 | 35.40 | 35.85 | 34.82 | 35.03 | 35.03 | 2,547,335 |
| 13 dic 2023 | 35.83 | 35.88 | 35.18 | 35.33 | 35.33 | 2,437,674 |
| 12 dic 2023 | 35.78 | 36.34 | 35.46 | 35.95 | 35.95 | 2,097,834 |
| 11 dic 2023 | 35.50 | 35.90 | 35.04 | 35.82 | 35.82 | 4,383,977 |
| 08 dic 2023 | 35.80 | 36.17 | 35.64 | 35.90 | 35.90 | 2,611,000 |
| 07 dic 2023 | 35.58 | 35.98 | 35.11 | 35.82 | 35.82 | 2,658,340 |
| *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.