U.S. markets open in 1 hour 21 minutes
F S&P 500
5,536.75 -0.25 (-0.00%) F Dow Jones
39,445.00 -81.00 (-0.20%) F Nasdaq
19,999.75 +27.50 (+0.14%) E-mini Russell 2000 Index Futur
2,036.90 -8.00 (-0.39%) Petróleo
81.24 +0.41 (+0.51%) Oro
2,324.80 -6.00 (-0.26%)
Juneyao Airlines Co., Ltd (603885.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
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 | 11.26 | 11.40 | 11.13 | 11.37 | 11.37 | 14,586,683 |
| 25 jun 2024 | 11.27 | 11.35 | 11.12 | 11.30 | 11.30 | 14,758,600 |
| 24 jun 2024 | 11.50 | 11.50 | 11.16 | 11.28 | 11.28 | 12,333,300 |
| 21 jun 2024 | 11.53 | 11.60 | 11.46 | 11.52 | 11.52 | 6,837,384 |
| 20 jun 2024 | 11.83 | 11.83 | 11.42 | 11.52 | 11.52 | 14,264,630 |
| 19 jun 2024 | 12.07 | 12.08 | 11.77 | 11.83 | 11.83 | 15,030,180 |
| 18 jun 2024 | 12.15 | 12.24 | 12.01 | 12.06 | 12.06 | 7,458,974 |
| 17 jun 2024 | 12.04 | 12.21 | 11.97 | 12.11 | 12.11 | 8,315,560 |
| 14 jun 2024 | 11.99 | 12.12 | 11.92 | 12.09 | 12.09 | 10,219,667 |
| 13 jun 2024 | 12.26 | 12.29 | 11.87 | 12.04 | 12.04 | 23,302,308 |
| 12 jun 2024 | 12.33 | 12.41 | 12.22 | 12.26 | 12.26 | 8,894,378 |
| 11 jun 2024 | 12.28 | 12.36 | 12.13 | 12.33 | 12.33 | 8,041,439 |
| 07 jun 2024 | 12.32 | 12.40 | 12.20 | 12.27 | 12.27 | 8,658,200 |
| 06 jun 2024 | 12.51 | 12.59 | 12.17 | 12.25 | 12.25 | 12,260,571 |
| 05 jun 2024 | 12.69 | 12.76 | 12.48 | 12.50 | 12.50 | 9,327,660 |
| 04 jun 2024 | 12.22 | 12.69 | 12.21 | 12.68 | 12.68 | 14,503,940 |
| 03 jun 2024 | 12.34 | 12.36 | 12.12 | 12.21 | 12.21 | 11,062,780 |
| 31 may 2024 | 12.48 | 12.57 | 12.37 | 12.41 | 12.41 | 8,895,000 |
| 30 may 2024 | 12.42 | 12.53 | 12.33 | 12.44 | 12.44 | 9,612,424 |
| 30 may 2024 | 0.069 Dividendo | |||||
| 29 may 2024 | 12.69 | 12.69 | 12.45 | 12.51 | 12.44 | 11,277,696 |
| 28 may 2024 | 13.06 | 13.14 | 12.64 | 12.74 | 12.67 | 11,935,220 |
| 27 may 2024 | 12.75 | 13.07 | 12.69 | 13.05 | 12.98 | 14,390,600 |
| 24 may 2024 | 12.85 | 13.09 | 12.65 | 12.69 | 12.62 | 11,194,200 |
| 23 may 2024 | 13.20 | 13.20 | 12.86 | 12.90 | 12.83 | 12,671,426 |
| 22 may 2024 | 12.83 | 13.35 | 12.76 | 13.22 | 13.15 | 30,674,920 |
| 21 may 2024 | 12.67 | 12.85 | 12.61 | 12.80 | 12.73 | 15,506,481 |
| 20 may 2024 | 12.55 | 12.79 | 12.43 | 12.70 | 12.63 | 27,090,710 |
| 17 may 2024 | 12.01 | 12.51 | 11.99 | 12.48 | 12.41 | 22,169,575 |
| 16 may 2024 | 12.09 | 12.15 | 11.95 | 11.99 | 11.92 | 12,029,800 |
| 15 may 2024 | 12.26 | 12.26 | 12.03 | 12.07 | 12.00 | 9,034,500 |
| 14 may 2024 | 12.13 | 12.30 | 11.98 | 12.28 | 12.21 | 15,612,080 |
| 13 may 2024 | 12.21 | 12.24 | 12.08 | 12.14 | 12.07 | 10,782,156 |
| 10 may 2024 | 12.57 | 12.58 | 12.23 | 12.27 | 12.20 | 17,154,060 |
| 09 may 2024 | 12.20 | 12.57 | 12.19 | 12.52 | 12.45 | 19,845,804 |
| 08 may 2024 | 12.45 | 12.60 | 12.20 | 12.26 | 12.19 | 17,877,800 |
| 07 may 2024 | 12.44 | 12.51 | 12.27 | 12.50 | 12.43 | 17,559,822 |
| 06 may 2024 | 12.51 | 12.75 | 12.40 | 12.42 | 12.35 | 22,624,086 |
| 30 abr 2024 | 12.40 | 12.62 | 12.21 | 12.31 | 12.24 | 22,671,426 |
| 29 abr 2024 | 12.38 | 12.39 | 11.87 | 12.19 | 12.12 | 32,850,350 |
| 26 abr 2024 | 12.40 | 12.53 | 12.25 | 12.53 | 12.46 | 22,706,261 |
| 25 abr 2024 | 12.35 | 12.55 | 12.15 | 12.47 | 12.40 | 15,285,045 |
| 24 abr 2024 | 12.30 | 12.50 | 12.28 | 12.39 | 12.32 | 12,455,030 |
| 23 abr 2024 | 12.25 | 12.44 | 12.18 | 12.34 | 12.27 | 12,846,885 |
| 22 abr 2024 | 11.91 | 12.38 | 11.90 | 12.32 | 12.25 | 19,291,948 |
| 19 abr 2024 | 12.15 | 12.19 | 11.78 | 11.96 | 11.89 | 24,321,781 |
| 18 abr 2024 | 12.05 | 12.42 | 12.00 | 12.30 | 12.23 | 24,933,964 |
| 17 abr 2024 | 11.86 | 12.00 | 11.76 | 11.94 | 11.87 | 13,854,046 |
| 16 abr 2024 | 12.03 | 12.12 | 11.80 | 11.86 | 11.79 | 14,593,426 |
| 15 abr 2024 | 11.81 | 12.13 | 11.67 | 12.09 | 12.02 | 16,184,377 |
| 12 abr 2024 | 12.00 | 12.14 | 11.79 | 11.85 | 11.78 | 13,439,275 |
| 11 abr 2024 | 12.17 | 12.24 | 11.89 | 11.95 | 11.88 | 18,245,840 |
| 10 abr 2024 | 12.14 | 12.43 | 11.99 | 12.30 | 12.23 | 13,748,987 |
| 09 abr 2024 | 12.05 | 12.21 | 11.84 | 12.12 | 12.05 | 12,526,645 |
| 08 abr 2024 | 12.56 | 12.60 | 11.97 | 12.05 | 11.98 | 18,226,637 |
| 03 abr 2024 | 12.73 | 12.75 | 12.51 | 12.57 | 12.50 | 7,846,594 |
| 02 abr 2024 | 12.80 | 12.88 | 12.64 | 12.75 | 12.68 | 10,858,572 |
| 01 abr 2024 | 12.25 | 12.83 | 12.16 | 12.80 | 12.73 | 21,450,242 |
| 29 mar 2024 | 11.93 | 12.04 | 11.86 | 12.15 | 12.08 | 3,748,203 |
| 28 mar 2024 | 11.77 | 11.98 | 11.76 | 11.91 | 11.84 | 8,296,781 |
| 27 mar 2024 | 12.06 | 12.07 | 11.80 | 11.80 | 11.73 | 10,632,080 |
| 26 mar 2024 | 12.01 | 12.12 | 11.90 | 12.07 | 12.00 | 8,656,488 |
| 25 mar 2024 | 12.25 | 12.29 | 11.97 | 12.00 | 11.93 | 12,714,791 |
| 22 mar 2024 | 12.63 | 12.72 | 12.28 | 12.30 | 12.23 | 12,756,543 |
| 21 mar 2024 | 12.71 | 12.89 | 12.66 | 12.70 | 12.63 | 9,327,888 |
| 20 mar 2024 | 12.48 | 12.72 | 12.48 | 12.71 | 12.64 | 11,429,666 |
| 19 mar 2024 | 12.78 | 12.85 | 12.48 | 12.48 | 12.41 | 18,133,171 |
| 18 mar 2024 | 12.94 | 13.16 | 12.71 | 12.92 | 12.85 | 15,833,316 |
| 15 mar 2024 | 12.70 | 12.97 | 12.67 | 12.93 | 12.86 | 10,978,244 |
| 14 mar 2024 | 12.55 | 12.89 | 12.51 | 12.72 | 12.65 | 12,482,643 |
| 13 mar 2024 | 12.87 | 13.03 | 12.62 | 12.64 | 12.57 | 12,876,975 |
| 12 mar 2024 | 12.72 | 12.96 | 12.68 | 12.96 | 12.89 | 14,481,950 |
| 11 mar 2024 | 12.42 | 12.78 | 12.37 | 12.73 | 12.66 | 15,184,434 |
| 08 mar 2024 | 12.58 | 12.62 | 12.34 | 12.41 | 12.34 | 10,091,923 |
| 07 mar 2024 | 12.77 | 12.79 | 12.57 | 12.57 | 12.50 | 8,632,837 |
| 06 mar 2024 | 12.77 | 12.87 | 12.67 | 12.73 | 12.66 | 8,046,356 |
| 05 mar 2024 | 12.72 | 12.82 | 12.60 | 12.80 | 12.73 | 11,699,413 |
| 04 mar 2024 | 12.87 | 12.97 | 12.63 | 12.77 | 12.70 | 14,933,014 |
| 01 mar 2024 | 13.31 | 13.31 | 12.72 | 12.98 | 12.91 | 34,185,138 |
| 29 feb 2024 | 13.01 | 13.35 | 12.99 | 13.33 | 13.26 | 14,557,777 |
| 28 feb 2024 | 13.46 | 13.48 | 13.11 | 13.18 | 13.11 | 13,586,276 |
| 27 feb 2024 | 13.10 | 13.65 | 13.10 | 13.44 | 13.37 | 17,394,280 |
| 26 feb 2024 | 13.14 | 13.33 | 13.10 | 13.15 | 13.08 | 11,267,000 |
| 23 feb 2024 | 13.36 | 13.44 | 13.00 | 13.27 | 13.20 | 15,691,769 |
| 22 feb 2024 | 13.28 | 13.45 | 13.17 | 13.37 | 13.30 | 15,058,581 |
| 21 feb 2024 | 13.66 | 13.90 | 13.26 | 13.34 | 13.27 | 25,661,924 |
| 20 feb 2024 | 13.36 | 13.80 | 13.35 | 13.72 | 13.64 | 15,998,724 |
| 19 feb 2024 | 13.90 | 14.06 | 13.39 | 13.50 | 13.43 | 19,871,304 |
| 08 feb 2024 | 13.46 | 14.35 | 13.42 | 13.55 | 13.48 | 23,707,892 |
| 07 feb 2024 | 12.91 | 13.49 | 12.85 | 13.46 | 13.39 | 25,059,919 |
| 06 feb 2024 | 11.98 | 12.96 | 11.91 | 12.92 | 12.85 | 18,404,256 |
| 05 feb 2024 | 11.72 | 12.33 | 11.14 | 12.21 | 12.14 | 22,468,405 |
| 02 feb 2024 | 11.64 | 12.05 | 11.36 | 11.89 | 11.82 | 15,790,771 |
| 01 feb 2024 | 11.85 | 12.02 | 11.64 | 11.65 | 11.59 | 11,409,523 |
| 31 ene 2024 | 12.25 | 12.26 | 11.81 | 11.88 | 11.81 | 12,683,500 |
| 30 ene 2024 | 12.66 | 12.83 | 12.25 | 12.32 | 12.25 | 18,141,928 |
| 29 ene 2024 | 12.85 | 13.49 | 12.76 | 12.88 | 12.81 | 22,010,414 |
| 26 ene 2024 | 12.91 | 13.19 | 12.77 | 12.87 | 12.80 | 13,255,741 |
| 25 ene 2024 | 12.68 | 13.03 | 12.24 | 12.93 | 12.86 | 25,509,981 |
| 24 ene 2024 | 12.38 | 12.68 | 12.08 | 12.68 | 12.61 | 11,832,412 |
| *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.