U.S. markets open in 8 hours 14 minutes
F S&P 500
5,433.75 -3.75 (-0.07%) F Dow Jones
38,575.00 -30.00 (-0.08%) F Nasdaq
19,689.25 +3.75 (+0.02%) E-mini Russell 2000 Index Futur
2,006.90 -1.10 (-0.05%) Petróleo
78.18 -0.27 (-0.34%) Oro
2,336.80 -12.30 (-0.52%)
Zhejiang Natural Outdoor Goods Inc. (605080.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 01:01PM 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 | 16.88 | 17.04 | 16.75 | 16.79 | 16.79 | 548,560 |
| 14 jun 2024 | 16.87 | 16.97 | 16.73 | 16.94 | 16.94 | 458,200 |
| 13 jun 2024 | 17.09 | 17.16 | 16.85 | 16.99 | 16.99 | 816,500 |
| 12 jun 2024 | 16.80 | 17.19 | 16.66 | 17.08 | 17.08 | 753,061 |
| 11 jun 2024 | 17.10 | 17.10 | 16.52 | 16.80 | 16.80 | 1,065,720 |
| 07 jun 2024 | 16.68 | 17.18 | 16.59 | 17.05 | 17.05 | 1,511,698 |
| 06 jun 2024 | 17.17 | 17.17 | 16.22 | 16.31 | 16.31 | 1,666,880 |
| 05 jun 2024 | 17.50 | 17.54 | 16.94 | 16.95 | 16.95 | 1,036,200 |
| 04 jun 2024 | 17.70 | 17.77 | 17.37 | 17.54 | 17.54 | 1,209,700 |
| 03 jun 2024 | 18.33 | 18.36 | 17.62 | 17.83 | 17.83 | 1,125,580 |
| 31 may 2024 | 18.05 | 18.43 | 18.05 | 18.20 | 18.20 | 1,004,560 |
| 30 may 2024 | 18.30 | 18.53 | 18.16 | 18.20 | 18.20 | 826,320 |
| 29 may 2024 | 18.34 | 18.78 | 18.31 | 18.42 | 18.42 | 1,075,520 |
| 28 may 2024 | 18.16 | 19.03 | 18.16 | 18.50 | 18.50 | 1,711,760 |
| 27 may 2024 | 18.46 | 18.58 | 18.11 | 18.43 | 18.43 | 871,800 |
| 24 may 2024 | 18.54 | 18.80 | 18.38 | 18.40 | 18.40 | 1,068,207 |
| 23 may 2024 | 19.47 | 19.47 | 18.55 | 18.62 | 18.62 | 1,502,167 |
| 22 may 2024 | 19.31 | 19.49 | 19.06 | 19.10 | 19.10 | 1,367,663 |
| 21 may 2024 | 19.65 | 19.71 | 19.39 | 19.39 | 19.39 | 1,091,800 |
| 20 may 2024 | 19.48 | 19.95 | 19.31 | 19.68 | 19.68 | 1,864,490 |
| 17 may 2024 | 19.54 | 19.66 | 19.04 | 19.34 | 19.34 | 1,536,360 |
| 16 may 2024 | 19.29 | 19.50 | 19.10 | 19.48 | 19.48 | 1,468,143 |
| 15 may 2024 | 19.09 | 19.55 | 18.91 | 19.12 | 19.12 | 1,451,100 |
| 14 may 2024 | 18.64 | 19.30 | 18.60 | 19.09 | 19.09 | 1,857,040 |
| 13 may 2024 | 18.88 | 19.00 | 18.41 | 18.65 | 18.65 | 1,517,680 |
| 10 may 2024 | 18.80 | 19.38 | 18.74 | 18.93 | 18.93 | 2,303,427 |
| 09 may 2024 | 18.63 | 18.98 | 18.53 | 18.93 | 18.93 | 1,452,280 |
| 08 may 2024 | 18.63 | 18.95 | 18.50 | 18.59 | 18.59 | 1,165,691 |
| 07 may 2024 | 18.60 | 18.86 | 18.44 | 18.79 | 18.79 | 1,673,327 |
| 06 may 2024 | 18.20 | 18.66 | 18.09 | 18.66 | 18.66 | 1,726,047 |
| 30 abr 2024 | 17.89 | 18.35 | 17.64 | 18.12 | 18.12 | 4,017,676 |
| 29 abr 2024 | 17.19 | 17.99 | 17.10 | 17.88 | 17.88 | 2,957,148 |
| 26 abr 2024 | 17.10 | 17.25 | 16.98 | 17.19 | 17.19 | 1,836,200 |
| 25 abr 2024 | 17.15 | 17.32 | 17.01 | 17.13 | 17.13 | 1,704,220 |
| 24 abr 2024 | 16.93 | 17.28 | 16.91 | 17.15 | 17.15 | 1,599,363 |
| 23 abr 2024 | 16.82 | 17.27 | 16.79 | 17.06 | 17.06 | 1,664,880 |
| 22 abr 2024 | 16.80 | 17.12 | 16.30 | 16.82 | 16.82 | 1,614,880 |
| 19 abr 2024 | 17.25 | 17.71 | 16.86 | 16.87 | 16.87 | 2,669,260 |
| 18 abr 2024 | 17.35 | 17.97 | 17.00 | 17.40 | 17.40 | 2,732,460 |
| 17 abr 2024 | 16.38 | 17.50 | 16.38 | 17.34 | 17.34 | 2,928,560 |
| 16 abr 2024 | 17.60 | 17.90 | 16.28 | 16.30 | 16.30 | 3,679,740 |
| 15 abr 2024 | 19.78 | 19.80 | 17.93 | 18.09 | 18.09 | 4,587,447 |
| 12 abr 2024 | 19.49 | 20.24 | 19.29 | 19.92 | 19.92 | 4,298,207 |
| 11 abr 2024 | 19.37 | 20.26 | 19.20 | 19.61 | 19.61 | 3,726,567 |
| 10 abr 2024 | 19.96 | 20.25 | 19.37 | 19.64 | 19.64 | 3,776,861 |
| 09 abr 2024 | 20.10 | 20.66 | 19.86 | 20.21 | 20.21 | 4,851,080 |
| 08 abr 2024 | 19.89 | 21.49 | 19.27 | 20.57 | 20.57 | 7,926,999 |
| 03 abr 2024 | 19.80 | 20.92 | 19.54 | 20.26 | 20.26 | 8,779,040 |
| 02 abr 2024 | 19.08 | 20.80 | 18.80 | 20.01 | 20.01 | 8,881,813 |
| 01 abr 2024 | 18.96 | 19.25 | 18.80 | 19.08 | 19.08 | 5,476,313 |
| 29 mar 2024 | 19.50 | 20.00 | 18.73 | 19.08 | 19.08 | 6,366,740 |
| 28 mar 2024 | 17.25 | 18.96 | 17.25 | 18.96 | 18.96 | 4,667,780 |
| 27 mar 2024 | 17.87 | 18.12 | 17.24 | 17.24 | 17.24 | 2,279,880 |
| 26 mar 2024 | 18.49 | 18.49 | 17.84 | 18.07 | 18.07 | 2,809,480 |
| 25 mar 2024 | 18.18 | 19.38 | 18.12 | 18.94 | 18.94 | 3,362,400 |
| 22 mar 2024 | 18.82 | 18.90 | 18.30 | 18.41 | 18.41 | 1,674,700 |
| 21 mar 2024 | 19.16 | 19.19 | 18.72 | 18.88 | 18.88 | 1,755,261 |
| 20 mar 2024 | 19.08 | 19.11 | 18.88 | 19.08 | 19.08 | 1,760,480 |
| 19 mar 2024 | 19.35 | 19.36 | 19.05 | 19.08 | 19.08 | 2,153,121 |
| 18 mar 2024 | 19.41 | 19.45 | 19.03 | 19.35 | 19.35 | 2,710,340 |
| 15 mar 2024 | 19.19 | 19.95 | 19.16 | 19.42 | 19.42 | 3,375,120 |
| 14 mar 2024 | 18.85 | 19.87 | 18.70 | 19.40 | 19.40 | 4,938,710 |
| 13 mar 2024 | 19.60 | 19.60 | 18.79 | 19.03 | 19.03 | 6,079,719 |
| 12 mar 2024 | 18.70 | 20.37 | 18.49 | 19.85 | 19.85 | 8,256,169 |
| 11 mar 2024 | 17.91 | 18.58 | 17.81 | 18.52 | 18.52 | 2,314,660 |
| 08 mar 2024 | 17.62 | 17.88 | 17.48 | 17.84 | 17.84 | 1,453,310 |
| 07 mar 2024 | 17.98 | 18.05 | 17.42 | 17.65 | 17.65 | 1,896,340 |
| 06 mar 2024 | 17.65 | 17.93 | 17.48 | 17.85 | 17.85 | 1,533,220 |
| 05 mar 2024 | 17.98 | 18.16 | 17.60 | 17.69 | 17.69 | 2,003,660 |
| 04 mar 2024 | 17.98 | 18.19 | 17.79 | 18.08 | 18.08 | 1,917,160 |
| 01 mar 2024 | 18.16 | 18.24 | 17.66 | 17.97 | 17.97 | 1,809,000 |
| 29 feb 2024 | 17.60 | 18.06 | 17.46 | 18.02 | 18.02 | 1,696,342 |
| 28 feb 2024 | 18.91 | 19.35 | 17.59 | 17.63 | 17.63 | 2,851,416 |
| 27 feb 2024 | 18.50 | 18.91 | 18.48 | 18.90 | 18.90 | 1,592,483 |
| 26 feb 2024 | 18.41 | 18.90 | 18.25 | 18.64 | 18.64 | 1,722,222 |
| 23 feb 2024 | 18.18 | 18.97 | 17.86 | 18.56 | 18.56 | 1,962,380 |
| 22 feb 2024 | 17.85 | 18.07 | 17.70 | 18.05 | 18.05 | 1,182,082 |
| 21 feb 2024 | 17.51 | 18.45 | 17.37 | 17.85 | 17.85 | 1,718,592 |
| 20 feb 2024 | 17.52 | 17.84 | 17.31 | 17.63 | 17.63 | 1,247,708 |
| 19 feb 2024 | 17.08 | 18.18 | 17.05 | 17.70 | 17.70 | 2,566,702 |
| 08 feb 2024 | 16.10 | 17.39 | 15.80 | 17.03 | 17.03 | 2,607,542 |
| 07 feb 2024 | 15.85 | 16.67 | 15.38 | 15.92 | 15.92 | 3,183,018 |
| 06 feb 2024 | 15.27 | 16.40 | 14.60 | 15.93 | 15.93 | 2,962,240 |
| 05 feb 2024 | 16.32 | 16.63 | 14.99 | 15.37 | 15.37 | 3,440,201 |
| 02 feb 2024 | 17.25 | 17.65 | 16.04 | 16.66 | 16.66 | 2,083,960 |
| 01 feb 2024 | 17.21 | 17.62 | 16.65 | 17.25 | 17.25 | 2,624,545 |
| 31 ene 2024 | 18.11 | 18.48 | 17.39 | 17.50 | 17.50 | 2,618,500 |
| 30 ene 2024 | 18.70 | 18.98 | 18.18 | 18.30 | 18.30 | 1,942,660 |
| 29 ene 2024 | 19.65 | 19.96 | 19.03 | 19.06 | 19.06 | 2,175,640 |
| 26 ene 2024 | 19.81 | 20.16 | 19.67 | 19.71 | 19.71 | 2,299,360 |
| 25 ene 2024 | 19.47 | 20.03 | 19.23 | 20.00 | 20.00 | 2,711,980 |
| 24 ene 2024 | 18.93 | 19.89 | 18.90 | 19.56 | 19.56 | 3,677,605 |
| 23 ene 2024 | 19.21 | 19.26 | 18.33 | 18.99 | 18.99 | 3,110,086 |
| 22 ene 2024 | 21.10 | 21.20 | 18.99 | 19.20 | 19.20 | 4,650,780 |
| 19 ene 2024 | 21.23 | 21.78 | 20.94 | 20.95 | 20.95 | 3,569,960 |
| 18 ene 2024 | 21.44 | 21.75 | 20.50 | 21.06 | 21.06 | 4,713,225 |
| 17 ene 2024 | 22.01 | 22.50 | 21.51 | 21.70 | 21.70 | 4,792,325 |
| 16 ene 2024 | 22.64 | 22.64 | 21.44 | 22.06 | 22.06 | 6,179,605 |
| 15 ene 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 12 ene 2024 | 23.56 | 23.88 | 22.36 | 22.54 | 22.54 | 10,622,715 |
| *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.