U.S. markets open in 4 hours 6 minutes
F S&P 500
5,200.25 -12.50 (-0.24%) F Dow Jones
39,119.00 -76.00 (-0.19%) F Nasdaq
18,125.75 -60.75 (-0.33%) E-mini Russell 2000 Index Futur
2,056.20 -8.60 (-0.42%) Petróleo
79.66 +0.67 (+0.85%) Oro
2,317.30 -5.00 (-0.22%)
ZheJiang HuaSheng Technology Co.,Ltd (605180.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 16.30 | 16.85 | 15.85 | 16.01 | 16.01 | 16,603,382 |
| 08 may 2024 | 16.50 | 17.98 | 15.43 | 17.07 | 17.07 | 25,380,076 |
| 07 may 2024 | 15.00 | 16.52 | 14.69 | 16.52 | 16.52 | 16,592,245 |
| 06 may 2024 | 14.15 | 15.19 | 14.15 | 15.02 | 15.02 | 13,838,183 |
| 30 abr 2024 | 14.45 | 14.48 | 13.96 | 14.14 | 14.14 | 9,100,332 |
| 29 abr 2024 | 14.01 | 14.60 | 13.88 | 14.46 | 14.46 | 14,248,092 |
| 26 abr 2024 | 13.49 | 14.83 | 13.49 | 14.37 | 14.37 | 17,515,971 |
| 25 abr 2024 | 13.29 | 13.98 | 13.12 | 13.48 | 13.48 | 10,051,272 |
| 24 abr 2024 | 13.09 | 13.36 | 12.91 | 13.29 | 13.29 | 6,624,150 |
| 23 abr 2024 | 12.99 | 13.23 | 12.92 | 13.00 | 13.00 | 5,830,326 |
| 22 abr 2024 | 13.61 | 13.70 | 12.83 | 12.98 | 12.98 | 10,904,702 |
| 19 abr 2024 | 14.07 | 14.53 | 13.65 | 13.91 | 13.91 | 11,006,998 |
| 18 abr 2024 | 13.81 | 15.06 | 13.65 | 14.19 | 14.19 | 14,853,666 |
| 17 abr 2024 | 13.78 | 14.89 | 13.60 | 14.37 | 14.37 | 16,255,072 |
| 16 abr 2024 | 13.46 | 13.94 | 12.60 | 13.86 | 13.86 | 14,728,348 |
| 15 abr 2024 | 14.81 | 14.92 | 13.48 | 13.48 | 13.48 | 14,464,677 |
| 12 abr 2024 | 15.47 | 15.75 | 14.78 | 14.98 | 14.98 | 14,336,582 |
| 11 abr 2024 | 15.87 | 16.43 | 15.44 | 15.45 | 15.45 | 20,172,307 |
| 10 abr 2024 | 17.01 | 18.97 | 16.36 | 17.15 | 17.15 | 32,864,554 |
| 09 abr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1,188,900 |
| 08 abr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 230,800 |
| 03 abr 2024 | 23.00 | 23.00 | 22.44 | 22.44 | 22.44 | 4,670,100 |
| 02 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 5,019,582 |
| 01 abr 2024 | 22.66 | 22.66 | 22.45 | 22.66 | 22.66 | 9,711,858 |
| 29 mar 2024 | 20.60 | 20.60 | 20.30 | 20.60 | 20.60 | 11,850,482 |
| 28 mar 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 1,100,752 |
| 27 mar 2024 | 16.90 | 17.03 | 16.50 | 17.03 | 17.03 | 7,973,702 |
| 26 mar 2024 | 15.48 | 15.48 | 15.00 | 15.48 | 15.48 | 12,645,327 |
| 25 mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 2,007,223 |
| 22 mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 1,968,907 |
| 21 mar 2024 | 10.61 | 11.63 | 10.57 | 11.63 | 11.63 | 4,064,791 |
| 20 mar 2024 | 10.25 | 10.59 | 10.25 | 10.57 | 10.57 | 4,085,258 |
| 19 mar 2024 | 10.32 | 10.42 | 10.19 | 10.29 | 10.29 | 4,363,206 |
| 18 mar 2024 | 10.15 | 10.33 | 10.14 | 10.33 | 10.33 | 4,816,718 |
| 15 mar 2024 | 10.05 | 10.18 | 9.92 | 10.14 | 10.14 | 4,191,214 |
| 14 mar 2024 | 9.85 | 10.15 | 9.76 | 10.15 | 10.15 | 4,880,569 |
| 13 mar 2024 | 9.92 | 10.05 | 9.69 | 9.85 | 9.85 | 4,567,603 |
| 12 mar 2024 | 9.54 | 10.36 | 9.54 | 10.01 | 10.01 | 7,391,423 |
| 11 mar 2024 | 9.39 | 9.60 | 9.35 | 9.54 | 9.54 | 2,283,995 |
| 08 mar 2024 | 9.32 | 9.48 | 9.22 | 9.38 | 9.38 | 1,810,473 |
| 07 mar 2024 | 9.37 | 9.54 | 9.25 | 9.32 | 9.32 | 2,463,921 |
| 06 mar 2024 | 9.03 | 9.42 | 9.03 | 9.38 | 9.38 | 3,005,555 |
| 05 mar 2024 | 9.39 | 9.39 | 9.05 | 9.07 | 9.07 | 2,645,057 |
| 04 mar 2024 | 9.59 | 9.66 | 9.10 | 9.36 | 9.36 | 3,097,941 |
| 01 mar 2024 | 9.46 | 9.69 | 9.31 | 9.50 | 9.50 | 3,593,688 |
| 29 feb 2024 | 8.90 | 9.54 | 8.81 | 9.45 | 9.45 | 5,169,023 |
| 28 feb 2024 | 10.34 | 10.58 | 9.23 | 9.23 | 9.23 | 7,792,507 |
| 27 feb 2024 | 9.78 | 10.25 | 9.73 | 10.25 | 10.25 | 3,867,088 |
| 26 feb 2024 | 9.71 | 10.15 | 9.46 | 9.88 | 9.88 | 5,556,554 |
| 23 feb 2024 | 9.28 | 9.64 | 9.22 | 9.60 | 9.60 | 4,210,721 |
| 22 feb 2024 | 8.80 | 9.24 | 8.80 | 9.23 | 9.23 | 4,525,909 |
| 21 feb 2024 | 8.52 | 9.10 | 8.32 | 8.81 | 8.81 | 5,040,991 |
| 20 feb 2024 | 8.33 | 8.55 | 8.11 | 8.53 | 8.53 | 4,562,592 |
| 19 feb 2024 | 7.88 | 8.37 | 7.76 | 8.28 | 8.28 | 6,900,562 |
| 08 feb 2024 | 7.00 | 7.77 | 6.83 | 7.75 | 7.75 | 7,570,344 |
| 07 feb 2024 | 8.28 | 8.28 | 7.38 | 7.38 | 7.38 | 7,859,814 |
| 06 feb 2024 | 8.14 | 8.63 | 8.13 | 8.20 | 8.20 | 6,200,110 |
| 05 feb 2024 | 9.93 | 9.94 | 9.03 | 9.03 | 9.03 | 3,240,100 |
| 02 feb 2024 | 10.62 | 10.83 | 9.61 | 10.03 | 10.03 | 4,797,477 |
| 01 feb 2024 | 10.53 | 10.95 | 10.20 | 10.62 | 10.62 | 4,145,037 |
| 31 ene 2024 | 11.51 | 11.61 | 10.66 | 10.71 | 10.71 | 4,732,185 |
| 30 ene 2024 | 11.71 | 11.94 | 11.43 | 11.44 | 11.44 | 4,714,957 |
| 29 ene 2024 | 12.55 | 12.75 | 11.79 | 11.82 | 11.82 | 8,159,612 |
| 26 ene 2024 | 12.75 | 13.01 | 12.46 | 12.50 | 12.50 | 7,735,626 |
| 25 ene 2024 | 12.88 | 13.02 | 12.18 | 12.93 | 12.93 | 10,834,082 |
| 24 ene 2024 | 13.03 | 13.63 | 12.47 | 13.06 | 13.06 | 12,149,731 |
| 23 ene 2024 | 14.02 | 14.15 | 12.68 | 13.23 | 13.23 | 15,747,682 |
| 22 ene 2024 | 14.68 | 15.09 | 14.00 | 14.09 | 14.09 | 18,077,263 |
| 19 ene 2024 | 16.29 | 16.87 | 15.32 | 15.32 | 15.32 | 20,619,924 |
| 18 ene 2024 | 16.01 | 17.02 | 15.91 | 17.02 | 17.02 | 23,303,821 |
| 17 ene 2024 | 14.06 | 15.47 | 13.96 | 15.47 | 15.47 | 11,681,442 |
| 16 ene 2024 | 14.11 | 14.17 | 13.82 | 14.06 | 14.06 | 1,013,166 |
| 15 ene 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 12 ene 2024 | 14.34 | 14.38 | 14.00 | 14.11 | 14.11 | 1,160,768 |
| 11 ene 2024 | 14.03 | 14.24 | 14.00 | 14.24 | 14.24 | 947,981 |
| 10 ene 2024 | 14.11 | 14.28 | 13.98 | 14.10 | 14.10 | 1,224,592 |
| 09 ene 2024 | 13.93 | 14.33 | 13.93 | 14.19 | 14.19 | 1,252,286 |
| 08 ene 2024 | 14.10 | 14.20 | 13.93 | 13.93 | 13.93 | 1,035,990 |
| 05 ene 2024 | 14.43 | 14.46 | 14.04 | 14.15 | 14.15 | 1,109,953 |
| 04 ene 2024 | 14.27 | 14.39 | 14.20 | 14.39 | 14.39 | 965,520 |
| 03 ene 2024 | 14.30 | 14.38 | 14.14 | 14.26 | 14.26 | 1,351,608 |
| 02 ene 2024 | 14.01 | 14.34 | 14.01 | 14.29 | 14.29 | 2,009,250 |
| 29 dic 2023 | 13.82 | 14.04 | 13.82 | 14.00 | 14.00 | 1,370,828 |
| 28 dic 2023 | 13.56 | 13.92 | 13.51 | 13.81 | 13.81 | 1,109,100 |
| 27 dic 2023 | 13.55 | 13.72 | 13.44 | 13.67 | 13.67 | 709,006 |
| 26 dic 2023 | 13.68 | 13.85 | 13.41 | 13.50 | 13.50 | 1,036,422 |
| 25 dic 2023 | 13.70 | 13.75 | 13.38 | 13.71 | 13.71 | 1,855,818 |
| 22 dic 2023 | 13.97 | 14.02 | 13.58 | 13.69 | 13.69 | 1,423,469 |
| 21 dic 2023 | 13.90 | 14.03 | 13.54 | 13.98 | 13.98 | 1,369,224 |
| 20 dic 2023 | 13.99 | 14.04 | 13.78 | 13.81 | 13.81 | 1,169,789 |
| 19 dic 2023 | 13.66 | 13.90 | 13.59 | 13.86 | 13.86 | 1,496,389 |
| 18 dic 2023 | 13.87 | 14.00 | 13.67 | 13.70 | 13.70 | 1,130,904 |
| 15 dic 2023 | 13.89 | 14.01 | 13.75 | 13.95 | 13.95 | 1,222,479 |
| 14 dic 2023 | 13.99 | 14.08 | 13.85 | 13.90 | 13.90 | 1,155,390 |
| 13 dic 2023 | 13.94 | 14.00 | 13.80 | 13.86 | 13.86 | 1,052,139 |
| 12 dic 2023 | 13.91 | 13.97 | 13.70 | 13.92 | 13.92 | 1,123,513 |
| 11 dic 2023 | 13.57 | 13.95 | 13.48 | 13.82 | 13.82 | 2,144,717 |
| 08 dic 2023 | 14.10 | 14.22 | 13.57 | 13.62 | 13.62 | 2,272,347 |
| 07 dic 2023 | 14.30 | 14.31 | 14.00 | 14.04 | 14.04 | 1,499,674 |
| 06 dic 2023 | 14.12 | 14.41 | 14.10 | 14.30 | 14.30 | 2,043,266 |
| *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.