Yifeng Pharmacy Chain Co., Ltd. (603939.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 45.13 | 46.81 | 44.80 | 46.63 | 46.63 | 5,032,507 |
| 08 may 2024 | 45.36 | 45.47 | 44.96 | 45.02 | 45.02 | 2,765,539 |
| 07 may 2024 | 45.53 | 45.98 | 44.84 | 45.44 | 45.44 | 3,136,009 |
| 06 may 2024 | 44.31 | 45.70 | 44.00 | 45.40 | 45.40 | 5,993,138 |
| 30 abr 2024 | 43.39 | 44.25 | 43.00 | 43.94 | 43.94 | 5,050,424 |
| 29 abr 2024 | 43.97 | 44.50 | 42.94 | 43.01 | 43.01 | 6,889,882 |
| 26 abr 2024 | 43.59 | 44.80 | 42.42 | 43.30 | 43.30 | 7,140,651 |
| 25 abr 2024 | 43.84 | 44.80 | 43.58 | 43.86 | 43.86 | 3,792,256 |
| 24 abr 2024 | 43.61 | 44.10 | 42.66 | 43.94 | 43.94 | 5,429,975 |
| 23 abr 2024 | 43.32 | 44.20 | 42.96 | 43.61 | 43.61 | 3,859,241 |
| 22 abr 2024 | 42.55 | 43.91 | 42.33 | 43.15 | 43.15 | 2,914,448 |
| 19 abr 2024 | 43.25 | 43.72 | 42.41 | 42.68 | 42.68 | 3,153,677 |
| 18 abr 2024 | 41.78 | 43.79 | 41.78 | 43.25 | 43.25 | 4,006,313 |
| 17 abr 2024 | 42.72 | 42.89 | 41.30 | 42.30 | 42.30 | 6,584,675 |
| 16 abr 2024 | 43.57 | 44.25 | 42.69 | 42.90 | 42.90 | 5,417,201 |
| 15 abr 2024 | 42.74 | 44.75 | 42.53 | 43.70 | 43.70 | 6,344,540 |
| 12 abr 2024 | 42.40 | 43.08 | 42.07 | 42.83 | 42.83 | 3,488,851 |
| 11 abr 2024 | 41.86 | 42.64 | 41.46 | 42.40 | 42.40 | 3,321,762 |
| 10 abr 2024 | 41.35 | 42.09 | 41.09 | 41.71 | 41.71 | 3,985,019 |
| 09 abr 2024 | 40.87 | 41.61 | 40.28 | 41.50 | 41.50 | 3,720,525 |
| 08 abr 2024 | 40.68 | 40.88 | 40.15 | 40.52 | 40.52 | 5,814,341 |
| 03 abr 2024 | 40.09 | 41.00 | 40.09 | 40.25 | 40.25 | 4,406,013 |
| 02 abr 2024 | 39.62 | 40.82 | 39.62 | 40.24 | 40.24 | 4,079,524 |
| 01 abr 2024 | 39.76 | 40.28 | 39.45 | 39.96 | 39.96 | 3,077,648 |
| 29 mar 2024 | 39.23 | 39.53 | 39.05 | 39.83 | 39.83 | 1,056,888 |
| 28 mar 2024 | 39.79 | 40.58 | 39.14 | 39.30 | 39.30 | 5,164,313 |
| 27 mar 2024 | 39.16 | 40.30 | 38.92 | 39.80 | 39.80 | 5,947,011 |
| 26 mar 2024 | 39.00 | 39.48 | 38.62 | 39.18 | 39.18 | 3,565,280 |
| 25 mar 2024 | 38.34 | 39.68 | 38.20 | 39.05 | 39.05 | 5,466,701 |
| 22 mar 2024 | 38.18 | 38.68 | 37.88 | 38.51 | 38.51 | 4,986,999 |
| 21 mar 2024 | 38.07 | 38.49 | 37.90 | 38.18 | 38.18 | 5,588,832 |
| 20 mar 2024 | 38.98 | 39.20 | 37.67 | 38.00 | 38.00 | 9,738,889 |
| 19 mar 2024 | 40.60 | 40.60 | 38.42 | 39.30 | 39.30 | 9,747,706 |
| 18 mar 2024 | 40.93 | 41.14 | 40.01 | 40.83 | 40.83 | 3,248,944 |
| 15 mar 2024 | 40.72 | 41.48 | 40.50 | 41.23 | 41.23 | 4,088,366 |
| 14 mar 2024 | 40.59 | 41.06 | 40.51 | 40.85 | 40.85 | 3,015,205 |
| 13 mar 2024 | 41.43 | 41.43 | 40.45 | 40.66 | 40.66 | 4,352,910 |
| 12 mar 2024 | 40.99 | 41.88 | 40.74 | 41.60 | 41.60 | 6,541,423 |
| 11 mar 2024 | 38.81 | 40.79 | 38.50 | 40.74 | 40.74 | 6,938,814 |
| 08 mar 2024 | 37.66 | 39.00 | 37.66 | 38.80 | 38.80 | 5,205,594 |
| 07 mar 2024 | 37.95 | 38.31 | 37.72 | 37.72 | 37.72 | 5,735,445 |
| 06 mar 2024 | 38.58 | 38.60 | 37.60 | 38.01 | 38.01 | 7,642,916 |
| 05 mar 2024 | 38.63 | 39.28 | 38.50 | 38.60 | 38.60 | 6,650,997 |
| 04 mar 2024 | 39.18 | 39.18 | 38.02 | 38.93 | 38.93 | 9,979,599 |
| 01 mar 2024 | 39.48 | 39.60 | 39.05 | 39.55 | 39.55 | 10,168,571 |
| 29 feb 2024 | 39.18 | 39.65 | 38.71 | 39.38 | 39.38 | 12,933,656 |
| 28 feb 2024 | 39.10 | 39.77 | 38.90 | 38.94 | 38.94 | 7,850,489 |
| 27 feb 2024 | 38.73 | 39.13 | 38.30 | 39.08 | 39.08 | 6,573,640 |
| 26 feb 2024 | 38.80 | 39.33 | 38.51 | 39.02 | 39.02 | 6,357,037 |
| 23 feb 2024 | 39.68 | 39.79 | 38.49 | 38.80 | 38.80 | 8,073,509 |
| 22 feb 2024 | 39.60 | 40.24 | 39.21 | 39.60 | 39.60 | 6,801,426 |
| 21 feb 2024 | 39.28 | 41.04 | 39.08 | 39.80 | 39.80 | 10,431,315 |
| 20 feb 2024 | 40.05 | 40.36 | 38.89 | 39.33 | 39.33 | 8,991,635 |
| 19 feb 2024 | 42.50 | 42.63 | 38.50 | 40.27 | 40.27 | 10,465,700 |
| 08 feb 2024 | 42.59 | 45.00 | 40.51 | 42.63 | 42.63 | 14,142,055 |
| 07 feb 2024 | 40.82 | 43.95 | 40.26 | 43.37 | 43.37 | 13,675,703 |
| 06 feb 2024 | 40.03 | 41.15 | 39.12 | 40.80 | 40.80 | 8,339,637 |
| 05 feb 2024 | 38.90 | 40.52 | 38.35 | 39.70 | 39.70 | 9,575,643 |
| 02 feb 2024 | 38.59 | 40.28 | 38.04 | 38.88 | 38.88 | 6,902,958 |
| 01 feb 2024 | 37.39 | 39.38 | 37.39 | 38.61 | 38.61 | 5,715,768 |
| 31 ene 2024 | 38.01 | 38.33 | 37.00 | 37.94 | 37.94 | 6,689,776 |
| 30 ene 2024 | 39.00 | 39.68 | 37.91 | 37.96 | 37.96 | 3,420,810 |
| 29 ene 2024 | 38.60 | 39.75 | 38.29 | 39.39 | 39.39 | 5,049,195 |
| 26 ene 2024 | 38.67 | 39.15 | 38.59 | 38.81 | 38.81 | 5,295,460 |
| 25 ene 2024 | 38.70 | 39.10 | 38.23 | 38.81 | 38.81 | 5,171,947 |
| 24 ene 2024 | 38.51 | 39.00 | 37.78 | 38.70 | 38.70 | 6,024,356 |
| 23 ene 2024 | 38.50 | 38.50 | 36.90 | 38.16 | 38.16 | 5,773,221 |
| 22 ene 2024 | 39.65 | 39.76 | 37.65 | 38.12 | 38.12 | 8,153,939 |
| 19 ene 2024 | 39.29 | 39.68 | 38.65 | 39.37 | 39.37 | 3,094,918 |
| 18 ene 2024 | 39.45 | 39.69 | 38.70 | 39.50 | 39.50 | 9,113,304 |
| 17 ene 2024 | 40.34 | 40.80 | 39.56 | 39.56 | 39.56 | 6,402,825 |
| 16 ene 2024 | 40.08 | 40.75 | 39.82 | 40.29 | 40.29 | 4,983,042 |
| 15 ene 2024 | 39.61 | 40.79 | 39.47 | 40.13 | 40.13 | 4,228,589 |
| 12 ene 2024 | 39.50 | 40.06 | 38.97 | 39.70 | 39.70 | 4,865,716 |
| 11 ene 2024 | 40.69 | 40.69 | 39.45 | 39.55 | 39.55 | 6,614,328 |
| 10 ene 2024 | 40.74 | 41.18 | 40.23 | 40.42 | 40.42 | 6,275,261 |
| 09 ene 2024 | 40.66 | 40.83 | 40.30 | 40.72 | 40.72 | 5,514,670 |
| 08 ene 2024 | 41.00 | 41.30 | 40.29 | 40.66 | 40.66 | 7,584,925 |
| 05 ene 2024 | 41.25 | 41.77 | 40.61 | 41.02 | 41.02 | 7,364,267 |
| 04 ene 2024 | 41.25 | 42.25 | 41.00 | 41.19 | 41.19 | 6,946,040 |
| 03 ene 2024 | 42.06 | 42.42 | 40.99 | 41.27 | 41.27 | 7,065,763 |
| 02 ene 2024 | 40.40 | 42.34 | 39.80 | 42.20 | 42.20 | 10,745,363 |
| 29 dic 2023 | 39.28 | 40.29 | 38.87 | 40.04 | 40.04 | 4,394,980 |
| 28 dic 2023 | 40.35 | 40.35 | 39.05 | 39.40 | 39.40 | 6,380,258 |
| 27 dic 2023 | 38.91 | 40.40 | 38.50 | 40.24 | 40.24 | 6,083,308 |
| 26 dic 2023 | 38.75 | 39.50 | 38.40 | 39.17 | 39.17 | 4,291,396 |
| 25 dic 2023 | 37.46 | 38.88 | 37.42 | 38.75 | 38.75 | 5,030,511 |
| 22 dic 2023 | 37.70 | 38.05 | 37.35 | 37.49 | 37.49 | 4,443,617 |
| 21 dic 2023 | 37.50 | 37.90 | 37.27 | 37.73 | 37.73 | 4,982,620 |
| 20 dic 2023 | 36.51 | 38.39 | 36.39 | 37.35 | 37.35 | 8,359,968 |
| 19 dic 2023 | 36.37 | 36.65 | 36.12 | 36.51 | 36.51 | 1,959,477 |
| 18 dic 2023 | 36.09 | 36.94 | 36.05 | 36.52 | 36.52 | 3,792,622 |
| 15 dic 2023 | 36.66 | 37.10 | 35.93 | 36.11 | 36.11 | 3,944,595 |
| 14 dic 2023 | 36.99 | 37.19 | 36.71 | 36.84 | 36.84 | 2,086,738 |
| 13 dic 2023 | 37.11 | 37.15 | 36.47 | 36.73 | 36.73 | 5,092,778 |
| 12 dic 2023 | 36.99 | 37.07 | 36.20 | 37.02 | 37.02 | 3,542,830 |
| 11 dic 2023 | 36.21 | 37.05 | 36.21 | 36.89 | 36.89 | 5,818,385 |
| 08 dic 2023 | 36.43 | 36.98 | 36.17 | 36.17 | 36.17 | 4,478,247 |
| 07 dic 2023 | 36.36 | 36.69 | 36.14 | 36.55 | 36.55 | 3,520,653 |
| 06 dic 2023 | 37.12 | 37.46 | 36.21 | 36.39 | 36.39 | 5,501,133 |
| *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.