U.S. markets open in 6 hours 47 minutes
F S&P 500
5,436.25 -1.25 (-0.02%) F Dow Jones
38,599.00 -6.00 (-0.02%) F Nasdaq
19,695.25 +9.75 (+0.05%) E-mini Russell 2000 Index Futur
2,008.60 +0.60 (+0.03%) Petróleo
78.10 -0.35 (-0.45%) Oro
2,332.30 -16.80 (-0.72%)
Zhejiang Xinao Textiles Inc. (603889.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 02:28PM CST. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 7.33 | 7.45 | 7.31 | 7.36 | 7.36 | 1,467,600 |
| 14 jun 2024 | 7.47 | 7.47 | 7.28 | 7.38 | 7.38 | 3,097,820 |
| 13 jun 2024 | 7.45 | 7.49 | 7.32 | 7.46 | 7.46 | 3,194,700 |
| 12 jun 2024 | 7.54 | 7.58 | 7.43 | 7.46 | 7.46 | 2,179,200 |
| 11 jun 2024 | 7.66 | 7.66 | 7.38 | 7.45 | 7.45 | 4,945,942 |
| 07 jun 2024 | 7.59 | 7.72 | 7.53 | 7.63 | 7.63 | 3,342,560 |
| 06 jun 2024 | 7.60 | 7.70 | 7.53 | 7.56 | 7.56 | 3,683,902 |
| 05 jun 2024 | 7.84 | 7.99 | 7.59 | 7.62 | 7.62 | 5,159,776 |
| 04 jun 2024 | 7.68 | 7.95 | 7.56 | 7.88 | 7.88 | 7,128,381 |
| 03 jun 2024 | 7.59 | 7.98 | 7.58 | 7.67 | 7.67 | 6,317,021 |
| 31 may 2024 | 7.61 | 7.67 | 7.54 | 7.60 | 7.60 | 2,807,329 |
| 30 may 2024 | 7.51 | 7.62 | 7.50 | 7.56 | 7.56 | 2,399,376 |
| 29 may 2024 | 7.62 | 7.65 | 7.50 | 7.58 | 7.58 | 2,186,236 |
| 28 may 2024 | 7.63 | 7.65 | 7.56 | 7.57 | 7.57 | 2,234,200 |
| 27 may 2024 | 7.62 | 7.66 | 7.54 | 7.64 | 7.64 | 2,481,088 |
| 24 may 2024 | 7.58 | 7.69 | 7.39 | 7.60 | 7.60 | 4,443,480 |
| 24 may 2024 | 0.3 Dividendo | |||||
| 23 may 2024 | 7.85 | 7.85 | 7.65 | 7.69 | 7.39 | 2,365,580 |
| 22 may 2024 | 8.04 | 8.04 | 7.80 | 7.86 | 7.55 | 3,634,400 |
| 21 may 2024 | 8.00 | 8.05 | 7.92 | 7.98 | 7.67 | 1,888,306 |
| 20 may 2024 | 7.76 | 8.03 | 7.76 | 7.98 | 7.67 | 3,693,662 |
| 17 may 2024 | 7.90 | 7.91 | 7.77 | 7.81 | 7.51 | 2,579,962 |
| 16 may 2024 | 8.06 | 8.13 | 7.80 | 7.87 | 7.56 | 3,004,842 |
| 15 may 2024 | 7.95 | 8.16 | 7.88 | 8.06 | 7.75 | 4,082,374 |
| 14 may 2024 | 7.86 | 8.03 | 7.83 | 7.96 | 7.65 | 6,013,140 |
| 13 may 2024 | 7.60 | 7.86 | 7.53 | 7.84 | 7.53 | 6,116,455 |
| 10 may 2024 | 7.66 | 7.78 | 7.55 | 7.58 | 7.28 | 5,010,420 |
| 09 may 2024 | 7.63 | 7.72 | 7.60 | 7.71 | 7.41 | 1,971,154 |
| 08 may 2024 | 7.70 | 7.86 | 7.60 | 7.63 | 7.33 | 2,937,480 |
| 07 may 2024 | 7.82 | 7.85 | 7.66 | 7.70 | 7.40 | 6,143,600 |
| 06 may 2024 | 7.64 | 7.98 | 7.54 | 7.81 | 7.51 | 10,375,118 |
| 30 abr 2024 | 7.46 | 7.60 | 7.45 | 7.55 | 7.26 | 4,568,132 |
| 29 abr 2024 | 7.34 | 7.47 | 7.32 | 7.47 | 7.18 | 4,606,180 |
| 26 abr 2024 | 7.33 | 7.43 | 7.25 | 7.34 | 7.05 | 5,314,532 |
| 25 abr 2024 | 7.39 | 7.39 | 7.29 | 7.33 | 7.04 | 3,039,252 |
| 24 abr 2024 | 7.46 | 7.50 | 7.21 | 7.40 | 7.11 | 5,392,492 |
| 23 abr 2024 | 7.32 | 7.55 | 7.21 | 7.46 | 7.17 | 7,901,832 |
| 22 abr 2024 | 7.33 | 7.51 | 7.29 | 7.32 | 7.03 | 7,136,796 |
| 19 abr 2024 | 7.35 | 7.43 | 7.19 | 7.26 | 6.98 | 10,102,600 |
| 18 abr 2024 | 6.89 | 7.50 | 6.83 | 7.30 | 7.02 | 14,266,970 |
| 17 abr 2024 | 6.75 | 6.82 | 6.68 | 6.82 | 6.55 | 4,436,795 |
| 16 abr 2024 | 6.89 | 6.90 | 6.65 | 6.66 | 6.40 | 6,494,022 |
| 15 abr 2024 | 6.87 | 7.07 | 6.77 | 6.91 | 6.64 | 4,633,510 |
| 12 abr 2024 | 6.70 | 7.04 | 6.70 | 6.95 | 6.68 | 5,363,243 |
| 11 abr 2024 | 6.69 | 6.74 | 6.60 | 6.66 | 6.40 | 2,313,168 |
| 10 abr 2024 | 6.73 | 6.84 | 6.62 | 6.67 | 6.41 | 3,737,740 |
| 09 abr 2024 | 6.77 | 6.77 | 6.65 | 6.71 | 6.45 | 3,339,292 |
| 08 abr 2024 | 6.89 | 6.97 | 6.67 | 6.70 | 6.44 | 4,524,827 |
| 03 abr 2024 | 7.00 | 7.04 | 6.82 | 6.89 | 6.62 | 6,253,066 |
| 02 abr 2024 | 7.08 | 7.14 | 6.92 | 7.00 | 6.73 | 5,877,522 |
| 01 abr 2024 | 7.05 | 7.10 | 7.01 | 7.08 | 6.80 | 2,612,398 |
| 29 mar 2024 | 6.96 | 7.05 | 6.91 | 7.06 | 6.78 | 1,076,760 |
| 28 mar 2024 | 7.00 | 7.03 | 6.91 | 6.96 | 6.69 | 1,744,266 |
| 27 mar 2024 | 7.03 | 7.03 | 6.92 | 6.96 | 6.69 | 3,544,858 |
| 26 mar 2024 | 7.07 | 7.16 | 7.01 | 7.05 | 6.77 | 3,286,724 |
| 25 mar 2024 | 7.10 | 7.23 | 7.06 | 7.07 | 6.79 | 2,146,896 |
| 22 mar 2024 | 7.18 | 7.20 | 7.05 | 7.11 | 6.83 | 1,915,140 |
| 21 mar 2024 | 7.22 | 7.26 | 7.16 | 7.18 | 6.90 | 2,166,260 |
| 20 mar 2024 | 7.16 | 7.24 | 7.14 | 7.21 | 6.93 | 1,699,700 |
| 19 mar 2024 | 7.30 | 7.30 | 7.13 | 7.19 | 6.91 | 2,663,814 |
| 18 mar 2024 | 7.03 | 7.28 | 7.03 | 7.23 | 6.95 | 4,478,896 |
| 15 mar 2024 | 7.00 | 7.06 | 6.95 | 7.03 | 6.76 | 2,995,658 |
| 14 mar 2024 | 7.08 | 7.13 | 6.91 | 7.00 | 6.73 | 3,343,673 |
| 13 mar 2024 | 7.05 | 7.12 | 6.94 | 7.09 | 6.81 | 4,724,242 |
| 12 mar 2024 | 7.08 | 7.08 | 6.97 | 7.05 | 6.77 | 3,904,175 |
| 11 mar 2024 | 7.13 | 7.16 | 6.89 | 7.03 | 6.76 | 5,171,246 |
| 08 mar 2024 | 7.32 | 7.35 | 7.10 | 7.16 | 6.88 | 2,779,746 |
| 07 mar 2024 | 7.18 | 7.32 | 7.13 | 7.27 | 6.99 | 3,304,220 |
| 06 mar 2024 | 7.10 | 7.18 | 7.02 | 7.12 | 6.84 | 2,797,194 |
| 05 mar 2024 | 7.14 | 7.19 | 7.06 | 7.07 | 6.79 | 2,464,222 |
| 04 mar 2024 | 7.14 | 7.20 | 7.02 | 7.18 | 6.90 | 3,042,354 |
| 01 mar 2024 | 7.07 | 7.21 | 7.05 | 7.14 | 6.86 | 2,803,262 |
| 29 feb 2024 | 6.98 | 7.18 | 6.91 | 7.07 | 6.79 | 5,632,712 |
| 28 feb 2024 | 7.44 | 7.54 | 6.97 | 6.98 | 6.71 | 5,542,250 |
| 27 feb 2024 | 7.45 | 7.46 | 7.33 | 7.45 | 7.16 | 2,440,003 |
| 26 feb 2024 | 7.25 | 7.43 | 7.21 | 7.41 | 7.12 | 2,635,671 |
| 23 feb 2024 | 7.48 | 7.50 | 7.20 | 7.27 | 6.99 | 4,981,382 |
| 22 feb 2024 | 7.50 | 7.56 | 7.30 | 7.48 | 7.19 | 3,294,703 |
| 21 feb 2024 | 7.58 | 7.70 | 7.48 | 7.49 | 7.20 | 3,819,168 |
| 20 feb 2024 | 7.48 | 7.62 | 7.35 | 7.60 | 7.30 | 3,128,721 |
| 19 feb 2024 | 7.44 | 7.59 | 7.34 | 7.50 | 7.21 | 4,725,151 |
| 08 feb 2024 | 6.66 | 7.46 | 6.66 | 7.36 | 7.07 | 7,118,536 |
| 07 feb 2024 | 6.75 | 6.99 | 6.49 | 6.78 | 6.52 | 8,355,291 |
| 06 feb 2024 | 6.20 | 6.97 | 6.06 | 6.70 | 6.44 | 9,536,726 |
| 05 feb 2024 | 6.85 | 6.92 | 6.29 | 6.41 | 6.16 | 14,093,115 |
| 02 feb 2024 | 7.21 | 7.40 | 6.76 | 6.98 | 6.71 | 7,807,920 |
| 01 feb 2024 | 7.37 | 7.45 | 7.05 | 7.22 | 6.94 | 5,519,512 |
| 31 ene 2024 | 7.65 | 7.65 | 7.25 | 7.39 | 7.10 | 6,710,460 |
| 30 ene 2024 | 7.80 | 7.82 | 7.60 | 7.68 | 7.38 | 5,118,950 |
| 29 ene 2024 | 7.58 | 7.95 | 7.49 | 7.86 | 7.55 | 7,143,958 |
| 26 ene 2024 | 7.57 | 7.68 | 7.44 | 7.61 | 7.31 | 3,575,092 |
| 25 ene 2024 | 7.44 | 7.57 | 7.43 | 7.53 | 7.24 | 3,316,422 |
| 24 ene 2024 | 7.45 | 7.63 | 7.26 | 7.44 | 7.15 | 5,044,460 |
| 23 ene 2024 | 7.31 | 7.46 | 7.06 | 7.38 | 7.09 | 4,867,983 |
| 22 ene 2024 | 7.73 | 7.75 | 7.19 | 7.26 | 6.98 | 4,704,845 |
| 19 ene 2024 | 7.69 | 7.81 | 7.58 | 7.73 | 7.43 | 3,311,222 |
| 18 ene 2024 | 7.69 | 7.72 | 7.28 | 7.71 | 7.41 | 5,872,910 |
| 17 ene 2024 | 7.87 | 7.95 | 7.73 | 7.79 | 7.49 | 4,851,160 |
| 16 ene 2024 | 7.99 | 8.01 | 7.75 | 7.89 | 7.58 | 4,502,724 |
| 15 ene 2024 | 7.67 | 8.00 | 7.60 | 7.99 | 7.68 | 6,808,040 |
| *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.