U.S. markets open in 8 hours 8 minutes
F S&P 500
5,334.00 +2.25 (+0.04%) F Dow Jones
39,953.00 +9.00 (+0.02%) F Nasdaq
18,754.75 -8.25 (-0.04%) E-mini Russell 2000 Index Futur
2,112.30 +2.40 (+0.11%) Petróleo
79.32 -0.48 (-0.60%) Oro
2,418.60 -19.90 (-0.82%)
Hangzhou Haoyue Personal Care Co., Ltd (605009.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
A partir del 01:06PM CST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 46.09 | 47.59 | 45.71 | 47.27 | 47.27 | 820,461 |
| 20 may 2024 | 46.10 | 46.70 | 45.68 | 46.09 | 46.09 | 1,063,217 |
| 17 may 2024 | 46.45 | 47.50 | 45.92 | 46.41 | 46.41 | 918,539 |
| 16 may 2024 | 47.61 | 47.61 | 46.35 | 46.72 | 46.72 | 1,209,844 |
| 15 may 2024 | 47.01 | 47.95 | 46.80 | 47.61 | 47.61 | 1,171,054 |
| 14 may 2024 | 44.66 | 47.80 | 44.46 | 47.55 | 47.55 | 2,262,116 |
| 13 may 2024 | 44.22 | 45.34 | 43.40 | 44.60 | 44.60 | 873,993 |
| 10 may 2024 | 44.92 | 45.19 | 44.12 | 44.22 | 44.22 | 1,052,435 |
| 09 may 2024 | 43.00 | 45.15 | 42.99 | 44.97 | 44.97 | 1,684,991 |
| 08 may 2024 | 43.90 | 44.11 | 42.71 | 42.94 | 42.94 | 1,217,353 |
| 07 may 2024 | 44.84 | 44.88 | 43.65 | 43.85 | 43.85 | 887,916 |
| 06 may 2024 | 44.88 | 45.68 | 44.25 | 44.31 | 44.31 | 1,278,294 |
| 30 abr 2024 | 44.65 | 46.16 | 44.50 | 44.90 | 44.90 | 1,249,725 |
| 29 abr 2024 | 43.43 | 44.94 | 43.00 | 44.87 | 44.87 | 1,739,364 |
| 26 abr 2024 | 43.95 | 44.19 | 43.30 | 43.45 | 43.45 | 1,124,995 |
| 25 abr 2024 | 44.41 | 44.47 | 43.30 | 43.98 | 43.98 | 1,125,494 |
| 24 abr 2024 | 43.20 | 45.18 | 42.63 | 44.50 | 44.50 | 2,226,144 |
| 23 abr 2024 | 43.89 | 44.89 | 43.20 | 43.20 | 43.20 | 2,402,971 |
| 22 abr 2024 | 41.30 | 44.38 | 41.26 | 44.10 | 44.10 | 2,882,833 |
| 19 abr 2024 | 42.20 | 42.22 | 41.33 | 41.50 | 41.50 | 1,367,778 |
| 18 abr 2024 | 41.40 | 42.64 | 40.80 | 42.63 | 42.63 | 2,626,904 |
| 17 abr 2024 | 38.48 | 41.80 | 38.21 | 41.39 | 41.39 | 3,296,581 |
| 16 abr 2024 | 38.00 | 38.99 | 37.80 | 38.00 | 38.00 | 1,932,256 |
| 15 abr 2024 | 35.80 | 38.38 | 35.80 | 38.00 | 38.00 | 2,865,498 |
| 12 abr 2024 | 37.98 | 38.06 | 35.73 | 35.76 | 35.76 | 2,852,445 |
| 11 abr 2024 | 38.44 | 38.95 | 37.92 | 38.89 | 38.89 | 712,092 |
| 10 abr 2024 | 38.90 | 38.99 | 38.11 | 38.31 | 38.31 | 799,949 |
| 09 abr 2024 | 38.15 | 38.99 | 38.15 | 38.91 | 38.91 | 796,082 |
| 08 abr 2024 | 39.61 | 39.61 | 38.22 | 38.23 | 38.23 | 1,011,727 |
| 03 abr 2024 | 38.91 | 39.61 | 38.70 | 39.61 | 39.61 | 1,013,560 |
| 02 abr 2024 | 39.34 | 39.58 | 38.70 | 39.00 | 39.00 | 757,708 |
| 01 abr 2024 | 39.45 | 39.45 | 39.02 | 39.34 | 39.34 | 754,844 |
| 29 mar 2024 | 38.96 | 39.04 | 38.48 | 38.97 | 38.97 | 316,445 |
| 28 mar 2024 | 38.49 | 38.98 | 38.15 | 38.59 | 38.59 | 744,286 |
| 27 mar 2024 | 38.30 | 38.99 | 38.22 | 38.44 | 38.44 | 801,056 |
| 26 mar 2024 | 38.02 | 38.62 | 38.02 | 38.40 | 38.40 | 620,925 |
| 25 mar 2024 | 38.55 | 38.94 | 38.03 | 38.04 | 38.04 | 587,111 |
| 22 mar 2024 | 39.19 | 39.30 | 38.22 | 38.70 | 38.70 | 701,460 |
| 21 mar 2024 | 39.51 | 39.76 | 38.70 | 39.05 | 39.05 | 734,073 |
| 20 mar 2024 | 39.00 | 39.78 | 38.86 | 39.55 | 39.55 | 823,615 |
| 19 mar 2024 | 39.15 | 39.75 | 38.92 | 38.96 | 38.96 | 1,014,811 |
| 18 mar 2024 | 39.20 | 39.38 | 38.61 | 39.20 | 39.20 | 749,951 |
| 15 mar 2024 | 38.85 | 39.18 | 38.45 | 39.00 | 39.00 | 783,180 |
| 14 mar 2024 | 38.42 | 39.18 | 38.30 | 38.57 | 38.57 | 1,013,705 |
| 13 mar 2024 | 38.43 | 38.88 | 38.04 | 38.63 | 38.63 | 886,050 |
| 12 mar 2024 | 38.01 | 38.58 | 37.82 | 38.45 | 38.45 | 1,042,128 |
| 11 mar 2024 | 37.80 | 38.06 | 37.53 | 38.01 | 38.01 | 836,161 |
| 08 mar 2024 | 37.55 | 37.95 | 37.13 | 37.83 | 37.83 | 677,650 |
| 07 mar 2024 | 38.08 | 38.45 | 37.50 | 37.50 | 37.50 | 885,893 |
| 06 mar 2024 | 37.22 | 38.56 | 36.88 | 38.35 | 38.35 | 1,564,218 |
| 05 mar 2024 | 37.50 | 37.59 | 36.95 | 37.31 | 37.31 | 881,950 |
| 04 mar 2024 | 37.38 | 37.74 | 36.62 | 37.62 | 37.62 | 1,339,882 |
| 01 mar 2024 | 37.60 | 37.90 | 37.24 | 37.39 | 37.39 | 1,042,104 |
| 29 feb 2024 | 36.77 | 37.72 | 36.58 | 37.48 | 37.48 | 1,047,462 |
| 28 feb 2024 | 38.05 | 38.54 | 36.88 | 36.88 | 36.88 | 1,530,814 |
| 27 feb 2024 | 37.87 | 38.25 | 37.53 | 38.09 | 38.09 | 839,233 |
| 26 feb 2024 | 38.25 | 38.37 | 37.63 | 37.75 | 37.75 | 748,529 |
| 23 feb 2024 | 38.00 | 38.30 | 37.34 | 38.18 | 38.18 | 774,239 |
| 22 feb 2024 | 38.00 | 38.30 | 37.55 | 38.08 | 38.08 | 936,155 |
| 21 feb 2024 | 36.75 | 39.00 | 36.57 | 38.26 | 38.26 | 1,905,265 |
| 20 feb 2024 | 37.16 | 37.19 | 36.55 | 36.95 | 36.95 | 856,144 |
| 19 feb 2024 | 37.92 | 37.93 | 36.80 | 37.16 | 37.16 | 1,380,749 |
| 08 feb 2024 | 36.08 | 38.33 | 36.08 | 37.60 | 37.60 | 1,586,356 |
| 07 feb 2024 | 34.99 | 36.84 | 34.88 | 36.07 | 36.07 | 1,628,012 |
| 06 feb 2024 | 33.00 | 35.15 | 32.50 | 35.06 | 35.06 | 1,497,335 |
| 05 feb 2024 | 33.22 | 34.46 | 31.65 | 33.73 | 33.73 | 1,449,575 |
| 02 feb 2024 | 34.14 | 34.93 | 33.09 | 33.66 | 33.66 | 1,012,328 |
| 01 feb 2024 | 34.00 | 34.64 | 33.01 | 34.47 | 34.47 | 755,489 |
| 31 ene 2024 | 34.49 | 35.13 | 33.88 | 34.00 | 34.00 | 816,126 |
| 30 ene 2024 | 35.48 | 35.98 | 34.72 | 34.94 | 34.94 | 453,737 |
| 29 ene 2024 | 35.81 | 36.22 | 35.58 | 35.69 | 35.69 | 706,372 |
| 26 ene 2024 | 36.08 | 36.49 | 35.61 | 35.81 | 35.81 | 575,762 |
| 25 ene 2024 | 35.99 | 36.28 | 35.41 | 36.22 | 36.22 | 758,528 |
| 24 ene 2024 | 34.80 | 36.09 | 34.52 | 35.88 | 35.88 | 1,231,443 |
| 23 ene 2024 | 34.16 | 34.74 | 33.58 | 34.58 | 34.58 | 974,218 |
| 22 ene 2024 | 36.62 | 36.69 | 34.09 | 34.45 | 34.45 | 1,105,339 |
| 19 ene 2024 | 36.56 | 37.39 | 36.45 | 36.80 | 36.80 | 637,033 |
| 18 ene 2024 | 36.95 | 37.05 | 35.97 | 36.86 | 36.86 | 1,081,703 |
| 17 ene 2024 | 37.71 | 38.05 | 37.19 | 37.19 | 37.19 | 989,510 |
| 16 ene 2024 | 38.34 | 38.58 | 37.29 | 38.05 | 38.05 | 1,005,189 |
| 15 ene 2024 | 37.15 | 37.73 | 37.04 | 37.63 | 37.63 | 454,941 |
| 12 ene 2024 | 37.68 | 37.97 | 37.14 | 37.30 | 37.30 | 564,760 |
| 11 ene 2024 | 37.24 | 37.80 | 37.14 | 37.68 | 37.68 | 587,060 |
| 10 ene 2024 | 36.87 | 37.84 | 36.44 | 37.44 | 37.44 | 807,805 |
| 09 ene 2024 | 36.90 | 37.17 | 36.57 | 36.87 | 36.87 | 695,907 |
| 08 ene 2024 | 37.69 | 37.88 | 36.80 | 36.81 | 36.81 | 762,773 |
| 05 ene 2024 | 38.21 | 38.49 | 37.65 | 37.65 | 37.65 | 1,071,214 |
| 04 ene 2024 | 38.00 | 39.14 | 37.66 | 38.69 | 38.69 | 1,228,113 |
| 03 ene 2024 | 38.20 | 38.50 | 37.58 | 37.93 | 37.93 | 770,786 |
| 02 ene 2024 | 38.04 | 38.51 | 38.04 | 38.20 | 38.20 | 542,483 |
| 29 dic 2023 | 38.02 | 38.36 | 37.80 | 38.17 | 38.17 | 812,125 |
| 28 dic 2023 | 37.00 | 38.04 | 36.75 | 37.83 | 37.83 | 910,198 |
| 27 dic 2023 | 36.92 | 37.18 | 36.48 | 37.09 | 37.09 | 450,562 |
| 26 dic 2023 | 37.36 | 37.43 | 36.90 | 37.02 | 37.02 | 479,349 |
| 25 dic 2023 | 38.15 | 38.45 | 37.30 | 37.36 | 37.36 | 647,034 |
| 22 dic 2023 | 38.35 | 38.70 | 37.81 | 38.15 | 38.15 | 593,871 |
| 21 dic 2023 | 38.30 | 38.54 | 37.88 | 38.38 | 38.38 | 689,213 |
| 20 dic 2023 | 38.85 | 38.95 | 38.30 | 38.35 | 38.35 | 363,845 |
| 19 dic 2023 | 38.76 | 38.90 | 38.48 | 38.70 | 38.70 | 503,145 |
| 18 dic 2023 | 39.32 | 39.59 | 38.60 | 38.76 | 38.76 | 541,495 |
| *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.