U.S. markets open in 1 hour 3 minutes
F S&P 500
5,574.50 +13.25 (+0.24%) F Dow Jones
40,979.00 +73.00 (+0.18%) F Nasdaq
19,308.50 +37.50 (+0.19%) E-mini Russell 2000 Index Futur
2,114.80 +8.80 (+0.42%) Petróleo
68.16 +0.85 (+1.26%) Oro
2,547.80 +5.40 (+0.21%)
Suzhou Xingye Materials Technology Co.,Ltd. (603928.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 7.22 | 7.29 | 7.17 | 7.19 | 7.19 | 1,071,220 |
| 11 sept 2024 | 7.27 | 7.34 | 7.18 | 7.21 | 7.21 | 1,376,220 |
| 10 sept 2024 | 7.34 | 7.34 | 7.22 | 7.32 | 7.32 | 1,288,090 |
| 09 sept 2024 | 7.18 | 7.36 | 7.15 | 7.28 | 7.28 | 2,078,158 |
| 06 sept 2024 | 7.46 | 7.47 | 7.17 | 7.21 | 7.21 | 3,426,220 |
| 05 sept 2024 | 7.39 | 7.55 | 7.33 | 7.47 | 7.47 | 2,826,830 |
| 04 sept 2024 | 7.28 | 7.77 | 7.25 | 7.43 | 7.43 | 3,764,040 |
| 03 sept 2024 | 7.51 | 7.55 | 7.29 | 7.33 | 7.33 | 3,177,210 |
| 02 sept 2024 | 7.53 | 7.69 | 7.45 | 7.52 | 7.52 | 4,647,060 |
| 30 ago 2024 | 7.30 | 7.46 | 7.30 | 7.40 | 7.40 | 2,187,110 |
| 29 ago 2024 | 7.34 | 7.39 | 7.19 | 7.34 | 7.34 | 1,912,950 |
| 28 ago 2024 | 7.26 | 7.40 | 7.17 | 7.37 | 7.37 | 978,990 |
| 27 ago 2024 | 7.34 | 7.40 | 7.24 | 7.30 | 7.30 | 1,136,650 |
| 26 ago 2024 | 7.19 | 7.39 | 7.15 | 7.39 | 7.39 | 1,670,620 |
| 23 ago 2024 | 7.27 | 7.30 | 7.13 | 7.18 | 7.18 | 1,076,720 |
| 22 ago 2024 | 7.44 | 7.50 | 7.28 | 7.29 | 7.29 | 1,312,110 |
| 21 ago 2024 | 7.38 | 7.50 | 7.33 | 7.45 | 7.45 | 1,241,390 |
| 20 ago 2024 | 7.49 | 7.51 | 7.34 | 7.37 | 7.37 | 1,425,150 |
| 19 ago 2024 | 7.49 | 7.64 | 7.47 | 7.49 | 7.49 | 1,052,410 |
| 16 ago 2024 | 7.57 | 7.61 | 7.51 | 7.53 | 7.53 | 1,096,000 |
| 15 ago 2024 | 7.52 | 7.57 | 7.43 | 7.55 | 7.55 | 1,166,780 |
| 14 ago 2024 | 7.57 | 7.63 | 7.50 | 7.50 | 7.50 | 1,386,165 |
| 13 ago 2024 | 7.49 | 7.58 | 7.40 | 7.57 | 7.57 | 1,355,940 |
| 12 ago 2024 | 7.50 | 7.57 | 7.45 | 7.49 | 7.49 | 1,158,765 |
| 09 ago 2024 | 7.63 | 7.66 | 7.52 | 7.52 | 7.52 | 1,497,570 |
| 08 ago 2024 | 7.50 | 7.56 | 7.39 | 7.52 | 7.52 | 1,362,650 |
| 07 ago 2024 | 7.49 | 7.65 | 7.49 | 7.54 | 7.54 | 1,769,570 |
| 06 ago 2024 | 7.40 | 7.52 | 7.38 | 7.52 | 7.52 | 1,454,240 |
| 05 ago 2024 | 7.50 | 7.58 | 7.35 | 7.35 | 7.35 | 2,082,260 |
| 02 ago 2024 | 7.60 | 7.64 | 7.48 | 7.50 | 7.50 | 1,711,420 |
| 01 ago 2024 | 7.57 | 7.65 | 7.50 | 7.59 | 7.59 | 1,892,450 |
| 31 jul 2024 | 7.34 | 7.56 | 7.33 | 7.55 | 7.55 | 2,095,830 |
| 30 jul 2024 | 7.29 | 7.37 | 7.22 | 7.34 | 7.34 | 1,296,890 |
| 29 jul 2024 | 7.34 | 7.34 | 7.22 | 7.28 | 7.28 | 936,370 |
| 26 jul 2024 | 7.14 | 7.30 | 7.13 | 7.30 | 7.30 | 1,616,670 |
| 25 jul 2024 | 7.09 | 7.20 | 6.96 | 7.12 | 7.12 | 1,225,070 |
| 24 jul 2024 | 7.10 | 7.22 | 7.01 | 7.04 | 7.04 | 1,290,280 |
| 23 jul 2024 | 7.31 | 7.33 | 7.11 | 7.13 | 7.13 | 1,681,970 |
| 22 jul 2024 | 7.26 | 7.34 | 7.21 | 7.28 | 7.28 | 1,274,510 |
| 19 jul 2024 | 7.14 | 7.31 | 7.12 | 7.25 | 7.25 | 1,673,660 |
| 18 jul 2024 | 7.22 | 7.22 | 7.03 | 7.15 | 7.15 | 1,467,050 |
| 17 jul 2024 | 7.35 | 7.39 | 7.21 | 7.22 | 7.22 | 1,383,360 |
| 16 jul 2024 | 7.50 | 7.50 | 7.31 | 7.38 | 7.38 | 1,083,830 |
| 15 jul 2024 | 7.60 | 7.61 | 7.35 | 7.41 | 7.41 | 1,814,490 |
| 12 jul 2024 | 7.65 | 7.74 | 7.56 | 7.60 | 7.60 | 1,654,390 |
| 11 jul 2024 | 7.50 | 7.67 | 7.50 | 7.66 | 7.66 | 1,810,460 |
| 10 jul 2024 | 7.47 | 7.50 | 7.39 | 7.42 | 7.42 | 1,484,660 |
| 09 jul 2024 | 7.34 | 7.49 | 7.25 | 7.48 | 7.48 | 2,141,650 |
| 08 jul 2024 | 7.61 | 7.61 | 7.36 | 7.40 | 7.40 | 1,746,760 |
| 05 jul 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 04 jul 2024 | 7.81 | 7.87 | 7.57 | 7.57 | 7.57 | 2,078,790 |
| 03 jul 2024 | 7.96 | 7.96 | 7.81 | 7.82 | 7.82 | 1,555,460 |
| 02 jul 2024 | 7.86 | 7.98 | 7.85 | 7.95 | 7.95 | 1,605,190 |
| 01 jul 2024 | 7.81 | 7.93 | 7.77 | 7.92 | 7.92 | 1,685,640 |
| 28 jun 2024 | 7.77 | 7.96 | 7.77 | 7.83 | 7.83 | 1,822,560 |
| 27 jun 2024 | 7.97 | 8.07 | 7.80 | 7.80 | 7.80 | 1,922,600 |
| 26 jun 2024 | 7.83 | 8.04 | 7.65 | 8.01 | 8.01 | 2,579,620 |
| 25 jun 2024 | 7.66 | 7.86 | 7.66 | 7.78 | 7.78 | 2,008,236 |
| 24 jun 2024 | 7.85 | 7.94 | 7.62 | 7.68 | 7.68 | 2,770,140 |
| 21 jun 2024 | 8.10 | 8.12 | 7.70 | 7.95 | 7.95 | 2,299,050 |
| 21 jun 2024 | 0.115 Dividendo | |||||
| 21 jun 2024 | 1.3:1 División de acciones | |||||
| 20 jun 2024 | 8.43 | 8.44 | 8.08 | 8.08 | 7.97 | 3,984,754 |
| 19 jun 2024 | 8.35 | 8.45 | 8.27 | 8.42 | 8.30 | 4,037,616 |
| 18 jun 2024 | 8.13 | 8.34 | 8.09 | 8.33 | 8.21 | 2,567,754 |
| 17 jun 2024 | 8.52 | 8.53 | 8.16 | 8.17 | 8.05 | 3,463,622 |
| 14 jun 2024 | 8.18 | 8.33 | 8.00 | 8.31 | 8.19 | 2,767,862 |
| 13 jun 2024 | 8.36 | 8.38 | 8.15 | 8.18 | 8.07 | 3,064,750 |
| 12 jun 2024 | 8.10 | 8.38 | 8.08 | 8.35 | 8.23 | 3,655,600 |
| 11 jun 2024 | 8.02 | 8.17 | 7.92 | 8.17 | 8.05 | 2,956,508 |
| 07 jun 2024 | 7.95 | 8.05 | 7.83 | 8.05 | 7.93 | 2,892,370 |
| 06 jun 2024 | 8.20 | 8.25 | 7.77 | 7.88 | 7.76 | 4,797,000 |
| 05 jun 2024 | 8.27 | 8.35 | 8.14 | 8.14 | 8.02 | 2,572,440 |
| 04 jun 2024 | 8.35 | 8.42 | 8.17 | 8.33 | 8.21 | 3,424,324 |
| 03 jun 2024 | 8.66 | 8.66 | 8.33 | 8.42 | 8.30 | 4,175,860 |
| 31 may 2024 | 8.58 | 8.69 | 8.52 | 8.65 | 8.53 | 4,366,050 |
| 30 may 2024 | 8.61 | 8.69 | 8.54 | 8.56 | 8.44 | 3,079,050 |
| 29 may 2024 | 8.55 | 8.66 | 8.52 | 8.62 | 8.49 | 3,633,110 |
| 28 may 2024 | 8.70 | 8.72 | 8.49 | 8.55 | 8.42 | 3,472,560 |
| 27 may 2024 | 8.63 | 8.71 | 8.50 | 8.68 | 8.55 | 4,976,790 |
| 24 may 2024 | 8.61 | 8.76 | 8.55 | 8.65 | 8.52 | 5,349,149 |
| 23 may 2024 | 8.92 | 8.93 | 8.59 | 8.59 | 8.47 | 7,575,620 |
| 22 may 2024 | 9.02 | 9.11 | 8.81 | 8.92 | 8.80 | 7,816,289 |
| 21 may 2024 | 9.25 | 9.28 | 9.00 | 9.02 | 8.89 | 7,316,188 |
| 20 may 2024 | 9.22 | 9.30 | 9.06 | 9.24 | 9.11 | 10,414,300 |
| 17 may 2024 | 8.98 | 9.18 | 8.94 | 9.12 | 8.99 | 9,252,482 |
| 16 may 2024 | 9.04 | 9.10 | 9.01 | 9.06 | 8.93 | 7,658,738 |
| 15 may 2024 | 9.16 | 9.16 | 8.99 | 9.02 | 8.89 | 9,557,470 |
| 14 may 2024 | 9.13 | 9.27 | 9.04 | 9.20 | 9.07 | 12,442,111 |
| 13 may 2024 | 9.40 | 9.41 | 9.08 | 9.15 | 9.02 | 20,323,319 |
| 10 may 2024 | 9.88 | 10.24 | 9.87 | 9.87 | 9.73 | 28,009,608 |
| 09 may 2024 | 11.53 | 12.72 | 10.97 | 10.97 | 10.81 | 40,886,331 |
| 08 may 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.01 | 3,380,676 |
| 07 may 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.92 | 2,712,710 |
| 06 may 2024 | 9.61 | 10.07 | 9.59 | 10.07 | 9.93 | 6,766,826 |
| 30 abr 2024 | 8.45 | 9.15 | 8.33 | 9.15 | 9.02 | 8,412,170 |
| 29 abr 2024 | 8.15 | 8.32 | 8.04 | 8.32 | 8.20 | 2,216,890 |
| 26 abr 2024 | 7.92 | 8.15 | 7.88 | 8.15 | 8.04 | 2,130,700 |
| 25 abr 2024 | 7.88 | 7.96 | 7.77 | 7.90 | 7.79 | 1,270,490 |
| 24 abr 2024 | 7.65 | 7.89 | 7.65 | 7.88 | 7.76 | 1,556,230 |
| *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.