U.S. markets open in 7 hours 47 minutes
F S&P 500
5,537.50 +16.00 (+0.29%) F Dow Jones
39,535.00 +66.00 (+0.17%) F Nasdaq
20,001.25 +74.00 (+0.37%) E-mini Russell 2000 Index Futur
2,075.40 +10.40 (+0.50%) Petróleo
81.93 +0.39 (+0.48%) Oro
2,329.40 -10.20 (-0.44%)
Shanghai Yongmaotai Automotive Technology Co., Ltd. (605208.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 01:28PM CST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 6.27 | 6.36 | 6.15 | 6.21 | 6.21 | 3,137,635 |
| 28 jun 2024 | 6.26 | 6.35 | 6.21 | 6.23 | 6.23 | 3,738,365 |
| 27 jun 2024 | 6.46 | 6.51 | 6.25 | 6.26 | 6.26 | 3,239,075 |
| 26 jun 2024 | 6.19 | 6.48 | 6.12 | 6.48 | 6.48 | 4,398,984 |
| 25 jun 2024 | 6.16 | 6.31 | 6.06 | 6.23 | 6.23 | 3,947,378 |
| 24 jun 2024 | 6.29 | 6.34 | 6.01 | 6.03 | 6.03 | 4,943,715 |
| 21 jun 2024 | 6.36 | 6.42 | 6.29 | 6.37 | 6.37 | 2,758,626 |
| 20 jun 2024 | 6.55 | 6.56 | 6.36 | 6.38 | 6.38 | 3,449,480 |
| 19 jun 2024 | 6.56 | 6.65 | 6.52 | 6.54 | 6.54 | 2,557,818 |
| 18 jun 2024 | 6.42 | 6.60 | 6.35 | 6.59 | 6.59 | 4,538,100 |
| 17 jun 2024 | 6.59 | 6.65 | 6.40 | 6.42 | 6.42 | 4,391,085 |
| 14 jun 2024 | 6.65 | 6.65 | 6.48 | 6.59 | 6.59 | 2,240,721 |
| 13 jun 2024 | 6.72 | 6.75 | 6.59 | 6.61 | 6.61 | 3,307,521 |
| 12 jun 2024 | 6.50 | 6.69 | 6.50 | 6.65 | 6.65 | 2,877,590 |
| 11 jun 2024 | 6.60 | 6.60 | 6.34 | 6.56 | 6.56 | 4,356,978 |
| 07 jun 2024 | 6.39 | 6.60 | 6.34 | 6.58 | 6.58 | 4,987,852 |
| 06 jun 2024 | 6.62 | 6.71 | 6.26 | 6.34 | 6.34 | 5,456,259 |
| 05 jun 2024 | 6.81 | 6.83 | 6.59 | 6.62 | 6.62 | 4,233,270 |
| 04 jun 2024 | 7.03 | 7.03 | 6.77 | 6.90 | 6.90 | 4,669,614 |
| 03 jun 2024 | 7.28 | 7.31 | 6.97 | 7.04 | 7.04 | 4,752,865 |
| 31 may 2024 | 7.20 | 7.43 | 7.17 | 7.24 | 7.24 | 4,776,332 |
| 30 may 2024 | 7.67 | 7.68 | 7.25 | 7.28 | 7.28 | 6,781,119 |
| 29 may 2024 | 7.26 | 7.75 | 7.12 | 7.52 | 7.52 | 8,314,265 |
| 28 may 2024 | 7.31 | 7.34 | 7.11 | 7.15 | 7.15 | 3,299,403 |
| 27 may 2024 | 7.26 | 7.29 | 7.07 | 7.20 | 7.20 | 2,661,493 |
| 24 may 2024 | 7.08 | 7.31 | 7.08 | 7.23 | 7.23 | 3,536,632 |
| 23 may 2024 | 7.25 | 7.37 | 7.13 | 7.15 | 7.15 | 4,853,000 |
| 22 may 2024 | 7.41 | 7.58 | 7.38 | 7.43 | 7.43 | 6,690,629 |
| 21 may 2024 | 7.80 | 7.99 | 7.49 | 7.52 | 7.52 | 9,331,479 |
| 20 may 2024 | 7.52 | 7.70 | 7.46 | 7.57 | 7.57 | 4,714,871 |
| 17 may 2024 | 7.37 | 7.53 | 7.34 | 7.52 | 7.52 | 3,025,053 |
| 16 may 2024 | 7.40 | 7.56 | 7.36 | 7.39 | 7.39 | 2,477,385 |
| 15 may 2024 | 7.44 | 7.57 | 7.33 | 7.36 | 7.36 | 3,246,027 |
| 14 may 2024 | 7.45 | 7.58 | 7.45 | 7.47 | 7.47 | 3,237,380 |
| 13 may 2024 | 7.70 | 7.71 | 7.29 | 7.40 | 7.40 | 6,174,887 |
| 10 may 2024 | 7.66 | 7.76 | 7.56 | 7.58 | 7.58 | 5,098,691 |
| 09 may 2024 | 7.51 | 7.69 | 7.48 | 7.63 | 7.63 | 3,646,368 |
| 08 may 2024 | 7.59 | 7.61 | 7.47 | 7.50 | 7.50 | 4,569,098 |
| 07 may 2024 | 7.62 | 7.70 | 7.47 | 7.56 | 7.56 | 5,201,069 |
| 06 may 2024 | 7.44 | 7.67 | 7.44 | 7.63 | 7.63 | 5,623,031 |
| 30 abr 2024 | 7.40 | 7.58 | 7.33 | 7.44 | 7.44 | 6,629,419 |
| 29 abr 2024 | 7.02 | 7.61 | 7.02 | 7.48 | 7.48 | 8,811,547 |
| 26 abr 2024 | 7.18 | 7.20 | 6.92 | 7.00 | 7.00 | 6,791,879 |
| 25 abr 2024 | 6.80 | 7.24 | 6.76 | 7.15 | 7.15 | 6,998,843 |
| 24 abr 2024 | 6.62 | 6.87 | 6.58 | 6.84 | 6.84 | 5,199,237 |
| 23 abr 2024 | 6.43 | 6.72 | 6.27 | 6.60 | 6.60 | 6,857,807 |
| 22 abr 2024 | 6.52 | 6.52 | 6.11 | 6.36 | 6.36 | 5,900,011 |
| 19 abr 2024 | 6.56 | 6.66 | 6.37 | 6.42 | 6.42 | 6,064,477 |
| 18 abr 2024 | 6.62 | 6.73 | 6.40 | 6.61 | 6.61 | 7,810,974 |
| 17 abr 2024 | 6.10 | 6.66 | 6.10 | 6.62 | 6.62 | 8,955,825 |
| 16 abr 2024 | 6.56 | 6.65 | 6.17 | 6.17 | 6.17 | 13,302,395 |
| 15 abr 2024 | 7.76 | 7.88 | 6.85 | 6.85 | 6.85 | 14,174,008 |
| 12 abr 2024 | 7.58 | 7.70 | 7.53 | 7.61 | 7.61 | 7,653,322 |
| 11 abr 2024 | 7.54 | 7.72 | 7.35 | 7.55 | 7.55 | 7,362,721 |
| 10 abr 2024 | 7.80 | 7.88 | 7.53 | 7.64 | 7.64 | 8,143,403 |
| 09 abr 2024 | 7.62 | 7.87 | 7.60 | 7.78 | 7.78 | 9,891,833 |
| 08 abr 2024 | 7.93 | 8.14 | 7.63 | 7.65 | 7.65 | 16,352,002 |
| 03 abr 2024 | 7.85 | 8.15 | 7.75 | 7.93 | 7.93 | 16,849,752 |
| 02 abr 2024 | 7.74 | 8.03 | 7.66 | 7.81 | 7.81 | 17,279,667 |
| 01 abr 2024 | 7.43 | 8.14 | 7.40 | 7.77 | 7.77 | 16,625,036 |
| 29 mar 2024 | 7.32 | 7.43 | 7.26 | 7.40 | 7.40 | 4,017,142 |
| 28 mar 2024 | 6.99 | 7.29 | 6.99 | 7.22 | 7.22 | 5,140,329 |
| 27 mar 2024 | 7.33 | 7.33 | 6.95 | 6.96 | 6.96 | 4,901,374 |
| 26 mar 2024 | 7.22 | 7.33 | 7.11 | 7.24 | 7.24 | 4,990,541 |
| 25 mar 2024 | 7.26 | 7.43 | 7.19 | 7.20 | 7.20 | 6,216,674 |
| 22 mar 2024 | 7.49 | 7.55 | 7.26 | 7.35 | 7.35 | 5,791,076 |
| 21 mar 2024 | 7.63 | 7.63 | 7.37 | 7.50 | 7.50 | 5,561,030 |
| 20 mar 2024 | 7.39 | 7.60 | 7.34 | 7.52 | 7.52 | 6,064,455 |
| 19 mar 2024 | 7.29 | 7.57 | 7.23 | 7.37 | 7.37 | 7,641,864 |
| 18 mar 2024 | 7.23 | 7.36 | 7.19 | 7.29 | 7.29 | 7,642,102 |
| 15 mar 2024 | 6.91 | 7.20 | 6.79 | 7.17 | 7.17 | 7,944,184 |
| 14 mar 2024 | 6.99 | 7.11 | 6.78 | 6.92 | 6.92 | 6,938,134 |
| 13 mar 2024 | 6.99 | 7.05 | 6.89 | 7.00 | 7.00 | 6,430,614 |
| 12 mar 2024 | 6.77 | 6.95 | 6.73 | 6.95 | 6.95 | 7,098,244 |
| 11 mar 2024 | 6.63 | 6.77 | 6.62 | 6.77 | 6.77 | 5,628,961 |
| 08 mar 2024 | 6.71 | 6.75 | 6.47 | 6.63 | 6.63 | 6,694,642 |
| 07 mar 2024 | 6.75 | 6.82 | 6.59 | 6.64 | 6.64 | 7,899,593 |
| 06 mar 2024 | 6.35 | 6.68 | 6.35 | 6.59 | 6.59 | 6,320,145 |
| 05 mar 2024 | 6.57 | 6.61 | 6.39 | 6.43 | 6.43 | 5,585,197 |
| 04 mar 2024 | 6.77 | 6.82 | 6.39 | 6.58 | 6.58 | 11,089,120 |
| 01 mar 2024 | 6.68 | 7.15 | 6.62 | 6.79 | 6.79 | 10,799,805 |
| 29 feb 2024 | 6.30 | 6.68 | 6.10 | 6.68 | 6.68 | 10,417,838 |
| 28 feb 2024 | 7.21 | 7.40 | 6.47 | 6.47 | 6.47 | 16,600,529 |
| 27 feb 2024 | 6.94 | 7.20 | 6.80 | 7.19 | 7.19 | 7,866,351 |
| 26 feb 2024 | 6.81 | 7.10 | 6.75 | 6.89 | 6.89 | 8,726,634 |
| 23 feb 2024 | 6.40 | 6.70 | 6.37 | 6.65 | 6.65 | 7,822,196 |
| 22 feb 2024 | 6.18 | 6.41 | 6.16 | 6.35 | 6.35 | 6,712,513 |
| 21 feb 2024 | 5.98 | 6.44 | 5.91 | 6.22 | 6.22 | 8,281,188 |
| 20 feb 2024 | 5.81 | 6.06 | 5.76 | 5.99 | 5.99 | 7,950,815 |
| 19 feb 2024 | 5.70 | 5.92 | 5.56 | 5.88 | 5.88 | 12,588,745 |
| 08 feb 2024 | 4.95 | 5.40 | 4.81 | 5.40 | 5.40 | 13,386,303 |
| 07 feb 2024 | 5.41 | 5.46 | 4.91 | 4.91 | 4.91 | 18,306,743 |
| 06 feb 2024 | 5.57 | 5.72 | 5.31 | 5.45 | 5.45 | 14,996,276 |
| 05 feb 2024 | 6.44 | 6.55 | 5.90 | 5.90 | 5.90 | 5,379,544 |
| 02 feb 2024 | 7.04 | 7.17 | 6.31 | 6.56 | 6.56 | 8,738,137 |
| 01 feb 2024 | 7.07 | 7.14 | 6.83 | 7.01 | 7.01 | 6,532,337 |
| 31 ene 2024 | 7.70 | 7.70 | 7.09 | 7.12 | 7.12 | 8,341,639 |
| 30 ene 2024 | 7.87 | 8.00 | 7.62 | 7.66 | 7.66 | 5,149,566 |
| 29 ene 2024 | 8.42 | 8.52 | 7.88 | 7.96 | 7.96 | 7,774,850 |
| 26 ene 2024 | 8.48 | 8.67 | 8.42 | 8.50 | 8.50 | 5,215,725 |
| *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.