U.S. markets open in 3 hours 50 minutes
F S&P 500
5,332.25 +5.00 (+0.09%) F Dow Jones
40,145.00 +8.00 (+0.02%) F Nasdaq
18,661.50 +26.25 (+0.14%) E-mini Russell 2000 Index Futur
2,107.70 +2.20 (+0.10%) Petróleo
79.80 -0.26 (-0.32%) Oro
2,449.20 +31.80 (+1.32%)
West Shanghai Automotive Service Co.,Ltd. (605151.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 16.52 | 16.62 | 16.38 | 16.44 | 16.44 | 859,500 |
| 17 may 2024 | 16.37 | 16.57 | 16.33 | 16.50 | 16.50 | 791,700 |
| 16 may 2024 | 16.29 | 16.53 | 16.29 | 16.39 | 16.39 | 564,500 |
| 15 may 2024 | 16.43 | 16.56 | 16.27 | 16.34 | 16.34 | 1,076,800 |
| 14 may 2024 | 16.42 | 16.65 | 16.41 | 16.56 | 16.56 | 777,447 |
| 13 may 2024 | 16.90 | 16.90 | 16.38 | 16.42 | 16.42 | 1,070,439 |
| 10 may 2024 | 17.08 | 17.17 | 16.78 | 16.81 | 16.81 | 1,110,000 |
| 09 may 2024 | 16.79 | 17.14 | 16.72 | 17.14 | 17.14 | 1,251,700 |
| 08 may 2024 | 17.02 | 17.09 | 16.78 | 16.80 | 16.80 | 928,400 |
| 07 may 2024 | 16.93 | 17.09 | 16.85 | 17.06 | 17.06 | 1,270,003 |
| 06 may 2024 | 16.85 | 17.15 | 16.85 | 16.95 | 16.95 | 1,551,386 |
| 30 abr 2024 | 17.04 | 17.10 | 16.76 | 16.78 | 16.78 | 1,139,360 |
| 29 abr 2024 | 16.63 | 17.07 | 16.63 | 17.07 | 17.07 | 1,766,166 |
| 26 abr 2024 | 16.85 | 16.88 | 16.55 | 16.59 | 16.59 | 1,497,400 |
| 25 abr 2024 | 16.80 | 16.92 | 16.58 | 16.79 | 16.79 | 1,169,247 |
| 24 abr 2024 | 16.43 | 16.81 | 16.40 | 16.79 | 16.79 | 1,168,517 |
| 23 abr 2024 | 16.18 | 16.53 | 16.18 | 16.40 | 16.40 | 739,070 |
| 22 abr 2024 | 16.64 | 16.64 | 16.10 | 16.28 | 16.28 | 1,071,500 |
| 19 abr 2024 | 16.40 | 16.98 | 16.21 | 16.75 | 16.75 | 1,712,200 |
| 18 abr 2024 | 16.40 | 16.78 | 16.16 | 16.45 | 16.45 | 1,170,700 |
| 17 abr 2024 | 15.66 | 16.57 | 15.65 | 16.48 | 16.48 | 1,713,700 |
| 16 abr 2024 | 17.22 | 17.38 | 15.78 | 15.81 | 15.81 | 2,432,500 |
| 15 abr 2024 | 17.10 | 17.24 | 16.29 | 16.52 | 16.52 | 1,895,600 |
| 12 abr 2024 | 17.01 | 17.25 | 17.01 | 17.18 | 17.18 | 1,001,800 |
| 11 abr 2024 | 16.87 | 17.23 | 16.61 | 17.05 | 17.05 | 965,539 |
| 10 abr 2024 | 17.49 | 17.49 | 16.76 | 16.97 | 16.97 | 1,391,500 |
| 09 abr 2024 | 17.18 | 17.36 | 17.11 | 17.35 | 17.35 | 972,208 |
| 08 abr 2024 | 17.33 | 17.55 | 17.11 | 17.18 | 17.18 | 1,676,651 |
| 03 abr 2024 | 17.40 | 17.89 | 17.01 | 17.50 | 17.50 | 2,180,200 |
| 02 abr 2024 | 17.57 | 17.75 | 17.30 | 17.51 | 17.51 | 1,400,032 |
| 01 abr 2024 | 17.33 | 17.60 | 17.05 | 17.58 | 17.58 | 1,894,500 |
| 29 mar 2024 | 17.22 | 17.47 | 17.06 | 17.36 | 17.36 | 802,500 |
| 28 mar 2024 | 16.65 | 17.26 | 16.65 | 17.03 | 17.03 | 1,731,800 |
| 27 mar 2024 | 17.11 | 17.37 | 16.62 | 16.65 | 16.65 | 1,534,500 |
| 26 mar 2024 | 16.74 | 17.26 | 16.74 | 17.18 | 17.18 | 1,812,200 |
| 25 mar 2024 | 17.10 | 17.39 | 16.72 | 16.74 | 16.74 | 2,416,300 |
| 22 mar 2024 | 17.76 | 17.78 | 17.22 | 17.33 | 17.33 | 1,952,800 |
| 21 mar 2024 | 17.71 | 17.83 | 17.48 | 17.81 | 17.81 | 1,823,600 |
| 20 mar 2024 | 17.65 | 17.82 | 17.55 | 17.76 | 17.76 | 1,699,700 |
| 19 mar 2024 | 18.06 | 18.08 | 17.71 | 17.72 | 17.72 | 2,625,800 |
| 18 mar 2024 | 17.85 | 18.20 | 17.76 | 18.10 | 18.10 | 3,095,600 |
| 15 mar 2024 | 17.80 | 17.95 | 17.58 | 17.91 | 17.91 | 3,408,000 |
| 14 mar 2024 | 17.35 | 18.70 | 17.27 | 18.10 | 18.10 | 6,584,046 |
| 13 mar 2024 | 17.23 | 17.48 | 17.10 | 17.27 | 17.27 | 2,290,284 |
| 12 mar 2024 | 17.21 | 17.35 | 17.00 | 17.23 | 17.23 | 2,300,964 |
| 11 mar 2024 | 16.79 | 17.18 | 16.65 | 17.18 | 17.18 | 1,957,964 |
| 08 mar 2024 | 16.58 | 16.85 | 16.46 | 16.79 | 16.79 | 1,897,164 |
| 07 mar 2024 | 17.23 | 17.35 | 16.65 | 16.66 | 16.66 | 3,488,106 |
| 06 mar 2024 | 16.90 | 17.35 | 16.83 | 17.14 | 17.14 | 2,662,770 |
| 05 mar 2024 | 17.09 | 17.40 | 16.92 | 17.10 | 17.10 | 3,879,433 |
| 04 mar 2024 | 17.90 | 17.90 | 17.03 | 17.38 | 17.38 | 6,028,559 |
| 01 mar 2024 | 18.59 | 18.90 | 18.00 | 18.14 | 18.14 | 8,567,444 |
| 29 feb 2024 | 18.10 | 20.48 | 17.50 | 19.28 | 19.28 | 15,346,729 |
| 28 feb 2024 | 19.15 | 19.15 | 18.28 | 19.15 | 19.15 | 11,606,823 |
| 27 feb 2024 | 16.15 | 17.41 | 16.00 | 17.41 | 17.41 | 1,597,205 |
| 26 feb 2024 | 15.73 | 16.23 | 15.50 | 15.83 | 15.83 | 2,205,697 |
| 23 feb 2024 | 15.30 | 15.50 | 15.02 | 15.50 | 15.50 | 2,015,597 |
| 22 feb 2024 | 14.53 | 15.10 | 14.51 | 14.99 | 14.99 | 1,636,800 |
| 21 feb 2024 | 14.21 | 15.07 | 14.15 | 14.73 | 14.73 | 2,469,476 |
| 20 feb 2024 | 14.36 | 14.38 | 14.02 | 14.33 | 14.33 | 1,261,500 |
| 19 feb 2024 | 13.83 | 14.65 | 13.75 | 14.34 | 14.34 | 2,069,826 |
| 08 feb 2024 | 12.78 | 13.74 | 12.33 | 13.72 | 13.72 | 2,510,864 |
| 07 feb 2024 | 13.00 | 13.44 | 12.62 | 12.76 | 12.76 | 2,411,500 |
| 06 feb 2024 | 12.83 | 13.65 | 12.11 | 13.05 | 13.05 | 2,254,767 |
| 05 feb 2024 | 14.43 | 14.43 | 13.10 | 13.10 | 13.10 | 2,159,800 |
| 02 feb 2024 | 15.70 | 15.93 | 14.27 | 14.55 | 14.55 | 2,380,669 |
| 01 feb 2024 | 15.45 | 16.24 | 14.91 | 15.84 | 15.84 | 3,278,020 |
| 31 ene 2024 | 16.02 | 17.57 | 15.78 | 15.82 | 15.82 | 4,587,700 |
| 30 ene 2024 | 18.55 | 19.45 | 16.85 | 16.85 | 16.85 | 6,149,420 |
| 29 ene 2024 | 18.84 | 19.10 | 18.48 | 18.72 | 18.72 | 3,669,287 |
| 26 ene 2024 | 18.62 | 19.46 | 18.42 | 19.07 | 19.07 | 5,158,250 |
| 25 ene 2024 | 17.80 | 19.00 | 17.33 | 18.86 | 18.86 | 4,773,784 |
| 24 ene 2024 | 17.11 | 18.30 | 16.93 | 17.65 | 17.65 | 3,255,770 |
| 23 ene 2024 | 16.51 | 17.10 | 16.12 | 17.02 | 17.02 | 2,249,903 |
| 22 ene 2024 | 17.81 | 17.82 | 16.65 | 16.70 | 16.70 | 1,794,100 |
| 19 ene 2024 | 18.14 | 18.14 | 17.73 | 17.81 | 17.81 | 884,200 |
| 18 ene 2024 | 18.29 | 18.45 | 17.61 | 18.05 | 18.05 | 1,343,600 |
| 17 ene 2024 | 18.70 | 18.71 | 18.26 | 18.29 | 18.29 | 789,800 |
| 16 ene 2024 | 18.85 | 18.90 | 18.45 | 18.70 | 18.70 | 992,000 |
| 15 ene 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 12 ene 2024 | 19.14 | 19.20 | 18.85 | 18.86 | 18.86 | 1,023,400 |
| 11 ene 2024 | 18.53 | 19.11 | 18.53 | 19.10 | 19.10 | 1,454,000 |
| 10 ene 2024 | 18.60 | 18.84 | 18.38 | 18.60 | 18.60 | 967,600 |
| 09 ene 2024 | 18.54 | 18.89 | 18.53 | 18.78 | 18.78 | 1,137,400 |
| 08 ene 2024 | 18.85 | 18.85 | 18.48 | 18.54 | 18.54 | 988,300 |
| 05 ene 2024 | 19.26 | 19.35 | 18.72 | 18.85 | 18.85 | 1,235,000 |
| 04 ene 2024 | 19.05 | 19.41 | 19.02 | 19.26 | 19.26 | 1,810,900 |
| 03 ene 2024 | 19.20 | 19.20 | 18.92 | 19.05 | 19.05 | 1,179,300 |
| 02 ene 2024 | 19.14 | 19.37 | 19.03 | 19.25 | 19.25 | 1,638,500 |
| 29 dic 2023 | 18.85 | 19.10 | 18.73 | 19.08 | 19.08 | 1,416,000 |
| 28 dic 2023 | 18.62 | 18.97 | 18.34 | 18.86 | 18.86 | 1,623,300 |
| 27 dic 2023 | 18.46 | 18.69 | 18.33 | 18.69 | 18.69 | 1,104,300 |
| 26 dic 2023 | 18.43 | 18.70 | 18.43 | 18.53 | 18.53 | 1,536,603 |
| 25 dic 2023 | 18.60 | 18.68 | 18.33 | 18.49 | 18.49 | 1,818,600 |
| 22 dic 2023 | 18.85 | 19.02 | 18.68 | 18.74 | 18.74 | 1,598,279 |
| 21 dic 2023 | 18.58 | 19.00 | 18.40 | 18.88 | 18.88 | 2,125,400 |
| 20 dic 2023 | 18.91 | 19.19 | 18.68 | 18.77 | 18.77 | 1,475,082 |
| 19 dic 2023 | 19.50 | 19.50 | 18.88 | 19.00 | 19.00 | 2,084,500 |
| 18 dic 2023 | 19.17 | 19.43 | 18.94 | 19.27 | 19.27 | 2,083,100 |
| 15 dic 2023 | 19.11 | 19.34 | 19.01 | 19.06 | 19.06 | 2,037,500 |
| *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.