U.S. markets closed
F S&P 500
5,533.25 +11.75 (+0.21%) F Dow Jones
39,510.00 +41.00 (+0.10%) F Nasdaq
19,967.00 +39.75 (+0.20%) E-mini Russell 2000 Index Futur
2,073.30 +8.30 (+0.40%) Petróleo
81.56 +0.02 (+0.02%) Oro
2,335.20 -4.40 (-0.19%)
Hylink Digital Solutions Co.,Ltd (603825.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 10.38 | 10.86 | 9.19 | 9.27 | 9.27 | 48,756,000 |
| 27 jun 2024 | 9.70 | 9.97 | 9.36 | 9.97 | 9.97 | 24,785,800 |
| 26 jun 2024 | 8.20 | 9.06 | 7.91 | 9.06 | 9.06 | 19,785,100 |
| 25 jun 2024 | 8.07 | 8.45 | 7.81 | 8.24 | 8.24 | 16,287,000 |
| 24 jun 2024 | 8.33 | 8.46 | 7.91 | 8.05 | 8.05 | 14,182,700 |
| 21 jun 2024 | 8.20 | 8.80 | 7.88 | 8.45 | 8.45 | 18,987,904 |
| 20 jun 2024 | 9.30 | 9.69 | 8.33 | 8.41 | 8.41 | 31,159,400 |
| 19 jun 2024 | 8.30 | 9.26 | 8.29 | 9.26 | 9.26 | 21,481,030 |
| 18 jun 2024 | 7.58 | 8.42 | 7.58 | 8.42 | 8.42 | 5,420,000 |
| 17 jun 2024 | 7.79 | 7.80 | 7.65 | 7.65 | 7.65 | 3,222,800 |
| 14 jun 2024 | 7.97 | 8.02 | 7.77 | 7.83 | 7.83 | 3,050,400 |
| 13 jun 2024 | 8.15 | 8.18 | 7.88 | 7.89 | 7.89 | 3,941,300 |
| 12 jun 2024 | 7.70 | 7.99 | 7.66 | 7.98 | 7.98 | 4,958,500 |
| 11 jun 2024 | 7.44 | 7.72 | 7.41 | 7.68 | 7.68 | 4,127,700 |
| 07 jun 2024 | 7.49 | 7.62 | 7.38 | 7.61 | 7.61 | 5,875,100 |
| 06 jun 2024 | 7.88 | 7.89 | 7.33 | 7.38 | 7.38 | 9,065,630 |
| 05 jun 2024 | 7.84 | 7.91 | 7.75 | 7.78 | 7.78 | 3,534,100 |
| 04 jun 2024 | 8.08 | 8.12 | 7.80 | 7.90 | 7.90 | 5,315,810 |
| 03 jun 2024 | 8.37 | 8.38 | 8.03 | 8.12 | 8.12 | 4,555,400 |
| 31 may 2024 | 8.32 | 8.41 | 8.24 | 8.36 | 8.36 | 3,614,700 |
| 30 may 2024 | 8.25 | 8.39 | 8.13 | 8.28 | 8.28 | 3,030,900 |
| 29 may 2024 | 8.42 | 8.45 | 8.25 | 8.33 | 8.33 | 3,180,500 |
| 28 may 2024 | 8.57 | 8.57 | 8.30 | 8.33 | 8.33 | 3,571,500 |
| 27 may 2024 | 8.60 | 8.70 | 8.33 | 8.53 | 8.53 | 4,796,700 |
| 24 may 2024 | 8.65 | 8.81 | 8.55 | 8.56 | 8.56 | 6,757,500 |
| 23 may 2024 | 8.97 | 9.30 | 8.73 | 8.80 | 8.80 | 12,558,900 |
| 22 may 2024 | 8.91 | 9.04 | 8.83 | 9.02 | 9.02 | 5,056,100 |
| 21 may 2024 | 8.91 | 9.02 | 8.86 | 8.96 | 8.96 | 4,781,700 |
| 20 may 2024 | 9.05 | 9.10 | 8.88 | 8.94 | 8.94 | 4,406,700 |
| 17 may 2024 | 9.20 | 9.22 | 8.85 | 9.01 | 9.01 | 4,770,900 |
| 16 may 2024 | 8.92 | 9.12 | 8.90 | 8.99 | 8.99 | 5,781,000 |
| 15 may 2024 | 9.07 | 9.16 | 8.86 | 8.89 | 8.89 | 6,644,900 |
| 14 may 2024 | 9.20 | 9.28 | 8.89 | 9.12 | 9.12 | 7,468,254 |
| 13 may 2024 | 9.30 | 9.30 | 8.84 | 8.91 | 8.91 | 8,605,710 |
| 10 may 2024 | 9.78 | 9.87 | 9.33 | 9.37 | 9.37 | 8,992,100 |
| 09 may 2024 | 9.44 | 10.06 | 9.41 | 9.70 | 9.70 | 13,919,500 |
| 08 may 2024 | 9.50 | 9.85 | 9.29 | 9.34 | 9.34 | 10,635,700 |
| 07 may 2024 | 9.42 | 9.75 | 9.42 | 9.62 | 9.62 | 11,862,350 |
| 06 may 2024 | 9.46 | 9.53 | 9.26 | 9.34 | 9.34 | 9,267,710 |
| 30 abr 2024 | 9.21 | 9.66 | 9.08 | 9.35 | 9.35 | 13,125,374 |
| 29 abr 2024 | 9.18 | 9.44 | 9.01 | 9.37 | 9.37 | 8,131,100 |
| 26 abr 2024 | 8.76 | 9.08 | 8.72 | 9.01 | 9.01 | 7,306,100 |
| 25 abr 2024 | 8.78 | 8.94 | 8.62 | 8.76 | 8.76 | 6,229,700 |
| 24 abr 2024 | 8.53 | 8.79 | 8.46 | 8.78 | 8.78 | 7,225,800 |
| 23 abr 2024 | 8.34 | 8.66 | 8.34 | 8.58 | 8.58 | 8,803,016 |
| 22 abr 2024 | 8.35 | 8.54 | 8.09 | 8.29 | 8.29 | 6,456,800 |
| 19 abr 2024 | 8.64 | 8.79 | 8.40 | 8.47 | 8.47 | 7,904,506 |
| 18 abr 2024 | 9.02 | 9.02 | 8.56 | 8.66 | 8.66 | 13,842,840 |
| 17 abr 2024 | 7.80 | 8.81 | 7.80 | 8.81 | 8.81 | 12,486,800 |
| 16 abr 2024 | 8.88 | 8.88 | 8.01 | 8.01 | 8.01 | 11,452,640 |
| 15 abr 2024 | 9.52 | 9.63 | 8.77 | 8.90 | 8.90 | 14,234,110 |
| 12 abr 2024 | 9.81 | 9.95 | 9.63 | 9.67 | 9.67 | 10,838,400 |
| 11 abr 2024 | 9.45 | 10.13 | 9.44 | 9.99 | 9.99 | 15,509,140 |
| 10 abr 2024 | 9.85 | 9.93 | 9.47 | 9.56 | 9.56 | 8,128,640 |
| 09 abr 2024 | 9.71 | 9.89 | 9.66 | 9.84 | 9.84 | 6,610,400 |
| 08 abr 2024 | 9.96 | 9.96 | 9.61 | 9.72 | 9.72 | 9,696,516 |
| 03 abr 2024 | 10.26 | 10.35 | 9.85 | 9.96 | 9.96 | 14,635,316 |
| 02 abr 2024 | 10.54 | 10.80 | 10.14 | 10.36 | 10.36 | 18,272,140 |
| 01 abr 2024 | 10.23 | 10.62 | 10.18 | 10.59 | 10.59 | 15,963,400 |
| 29 mar 2024 | 10.50 | 10.54 | 10.07 | 10.20 | 10.20 | 11,323,600 |
| 28 mar 2024 | 10.19 | 10.73 | 10.05 | 10.55 | 10.55 | 22,515,693 |
| 27 mar 2024 | 10.93 | 11.56 | 10.14 | 10.23 | 10.23 | 31,923,029 |
| 26 mar 2024 | 11.60 | 11.84 | 11.04 | 11.04 | 11.04 | 42,252,410 |
| 25 mar 2024 | 13.20 | 13.85 | 12.16 | 12.27 | 12.27 | 64,044,155 |
| 22 mar 2024 | 11.80 | 12.89 | 11.80 | 12.89 | 12.89 | 62,128,455 |
| 21 mar 2024 | 11.63 | 11.90 | 11.48 | 11.72 | 11.72 | 23,833,793 |
| 20 mar 2024 | 11.16 | 11.65 | 11.14 | 11.65 | 11.65 | 26,173,393 |
| 19 mar 2024 | 11.27 | 11.45 | 11.12 | 11.16 | 11.16 | 17,574,100 |
| 18 mar 2024 | 10.83 | 11.27 | 10.79 | 11.27 | 11.27 | 21,216,400 |
| 15 mar 2024 | 11.01 | 11.28 | 10.60 | 10.86 | 10.86 | 23,011,873 |
| 14 mar 2024 | 12.00 | 12.01 | 11.10 | 11.10 | 11.10 | 34,609,170 |
| 13 mar 2024 | 11.98 | 12.57 | 11.80 | 12.33 | 12.33 | 38,807,038 |
| 12 mar 2024 | 12.06 | 12.16 | 11.82 | 11.91 | 11.91 | 19,841,652 |
| 11 mar 2024 | 12.05 | 12.11 | 11.80 | 12.00 | 12.00 | 19,916,000 |
| 08 mar 2024 | 11.97 | 12.35 | 11.74 | 12.28 | 12.28 | 32,074,784 |
| 07 mar 2024 | 11.93 | 12.34 | 11.44 | 12.31 | 12.31 | 38,610,360 |
| 06 mar 2024 | 11.60 | 12.20 | 11.40 | 11.93 | 11.93 | 26,000,987 |
| 05 mar 2024 | 12.12 | 12.46 | 11.81 | 11.82 | 11.82 | 38,567,894 |
| 04 mar 2024 | 12.07 | 12.79 | 11.71 | 12.54 | 12.54 | 48,367,946 |
| 01 mar 2024 | 13.20 | 13.48 | 12.56 | 12.56 | 12.56 | 51,678,797 |
| 29 feb 2024 | 15.35 | 16.10 | 13.82 | 13.95 | 13.95 | 74,944,030 |
| 28 feb 2024 | 15.00 | 15.35 | 14.50 | 15.35 | 15.35 | 33,744,062 |
| 27 feb 2024 | 13.95 | 13.95 | 12.60 | 13.95 | 13.95 | 19,268,650 |
| 26 feb 2024 | 12.28 | 12.68 | 12.00 | 12.68 | 12.68 | 21,444,204 |
| 23 feb 2024 | 11.53 | 11.53 | 10.60 | 11.53 | 11.53 | 29,974,764 |
| 22 feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 5,323,381 |
| 21 feb 2024 | 9.33 | 9.53 | 8.82 | 9.53 | 9.53 | 16,117,010 |
| 20 feb 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1,622,000 |
| 19 feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 2,809,000 |
| 08 feb 2024 | 6.59 | 7.30 | 6.23 | 7.15 | 7.15 | 15,727,915 |
| 07 feb 2024 | 7.63 | 7.68 | 6.92 | 6.92 | 6.92 | 17,794,295 |
| 06 feb 2024 | 7.69 | 7.90 | 7.69 | 7.69 | 7.69 | 16,504,440 |
| 05 feb 2024 | 8.54 | 8.76 | 8.54 | 8.54 | 8.54 | 3,309,400 |
| 02 feb 2024 | 10.26 | 11.21 | 9.20 | 9.49 | 9.49 | 22,891,600 |
| 01 feb 2024 | 10.49 | 10.51 | 9.63 | 10.19 | 10.19 | 22,167,900 |
| 31 ene 2024 | 10.90 | 11.68 | 10.42 | 10.61 | 10.61 | 34,661,800 |
| 30 ene 2024 | 9.90 | 10.99 | 9.75 | 10.99 | 10.99 | 17,374,200 |
| 29 ene 2024 | 10.45 | 10.58 | 9.92 | 9.99 | 9.99 | 7,809,300 |
| 26 ene 2024 | 10.60 | 10.87 | 10.44 | 10.51 | 10.51 | 7,033,100 |
| 25 ene 2024 | 9.83 | 10.73 | 9.73 | 10.60 | 10.60 | 12,797,200 |
| *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.