U.S. markets open in 24 minutes
F S&P 500
5,307.25 +11.75 (+0.22%) F Dow Jones
38,792.00 +1.00 (+0.00%) F Nasdaq
18,684.75 +93.75 (+0.50%) E-mini Russell 2000 Index Futur
2,101.10 +25.30 (+1.22%) Petróleo
76.74 -0.25 (-0.32%) Oro
2,354.70 +8.90 (+0.38%)
Lutian Machinery Co., Ltd. (605259.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 21.21 | 21.32 | 20.72 | 20.85 | 20.85 | 535,900 |
| 31 may 2024 | 20.91 | 21.24 | 20.91 | 21.14 | 21.14 | 404,900 |
| 30 may 2024 | 21.27 | 21.29 | 20.80 | 21.05 | 21.05 | 518,500 |
| 29 may 2024 | 20.87 | 21.32 | 20.87 | 21.28 | 21.28 | 658,440 |
| 28 may 2024 | 21.60 | 21.60 | 20.93 | 21.07 | 21.07 | 761,040 |
| 27 may 2024 | 21.54 | 21.56 | 21.02 | 21.51 | 21.51 | 738,100 |
| 24 may 2024 | 21.43 | 21.85 | 21.35 | 21.43 | 21.43 | 726,180 |
| 23 may 2024 | 21.67 | 21.81 | 21.38 | 21.43 | 21.43 | 708,160 |
| 22 may 2024 | 22.20 | 22.20 | 21.49 | 21.79 | 21.79 | 745,400 |
| 21 may 2024 | 21.85 | 22.11 | 21.70 | 21.83 | 21.83 | 740,000 |
| 20 may 2024 | 22.56 | 22.56 | 21.70 | 21.90 | 21.90 | 1,315,280 |
| 17 may 2024 | 22.35 | 22.62 | 22.15 | 22.34 | 22.34 | 595,980 |
| 16 may 2024 | 22.65 | 22.96 | 22.21 | 22.59 | 22.59 | 794,180 |
| 15 may 2024 | 22.80 | 22.84 | 22.42 | 22.51 | 22.51 | 580,960 |
| 14 may 2024 | 22.45 | 23.04 | 22.38 | 22.83 | 22.83 | 942,880 |
| 13 may 2024 | 22.99 | 23.26 | 21.78 | 22.55 | 22.55 | 914,660 |
| 10 may 2024 | 22.80 | 23.00 | 22.57 | 22.96 | 22.96 | 688,742 |
| 09 may 2024 | 22.17 | 23.45 | 22.17 | 22.86 | 22.86 | 1,591,640 |
| 08 may 2024 | 22.51 | 22.57 | 21.90 | 22.54 | 22.54 | 1,189,062 |
| 07 may 2024 | 22.01 | 22.58 | 21.74 | 22.51 | 22.51 | 1,013,620 |
| 06 may 2024 | 21.20 | 22.21 | 21.20 | 21.95 | 21.95 | 1,787,160 |
| 30 abr 2024 | 21.35 | 21.75 | 21.11 | 21.20 | 21.20 | 1,903,915 |
| 29 abr 2024 | 21.97 | 22.11 | 21.71 | 21.82 | 21.82 | 1,570,360 |
| 26 abr 2024 | 21.26 | 22.18 | 21.26 | 21.97 | 21.97 | 1,611,250 |
| 25 abr 2024 | 22.33 | 22.38 | 21.68 | 22.00 | 22.00 | 798,320 |
| 24 abr 2024 | 21.47 | 22.30 | 21.47 | 22.29 | 22.29 | 980,760 |
| 23 abr 2024 | 21.10 | 21.82 | 21.06 | 21.66 | 21.66 | 1,275,340 |
| 22 abr 2024 | 21.00 | 22.95 | 20.55 | 21.68 | 21.68 | 1,647,620 |
| 19 abr 2024 | 21.30 | 21.59 | 20.85 | 20.86 | 20.86 | 717,760 |
| 18 abr 2024 | 21.85 | 22.00 | 21.01 | 21.37 | 21.37 | 1,111,079 |
| 17 abr 2024 | 20.66 | 21.85 | 20.66 | 21.60 | 21.60 | 1,518,980 |
| 16 abr 2024 | 22.42 | 22.55 | 20.85 | 20.85 | 20.85 | 2,627,600 |
| 15 abr 2024 | 24.33 | 24.47 | 22.50 | 23.17 | 23.17 | 2,230,720 |
| 12 abr 2024 | 23.38 | 24.90 | 23.38 | 23.74 | 23.74 | 2,368,760 |
| 11 abr 2024 | 22.50 | 23.55 | 22.30 | 23.37 | 23.37 | 1,357,593 |
| 10 abr 2024 | 23.02 | 23.23 | 22.42 | 22.70 | 22.70 | 592,200 |
| 09 abr 2024 | 22.71 | 22.99 | 22.61 | 22.90 | 22.90 | 420,460 |
| 08 abr 2024 | 23.21 | 23.23 | 22.71 | 22.71 | 22.71 | 735,480 |
| 03 abr 2024 | 23.40 | 23.49 | 22.93 | 23.33 | 23.33 | 828,360 |
| 02 abr 2024 | 23.38 | 23.59 | 23.05 | 23.17 | 23.17 | 916,840 |
| 01 abr 2024 | 22.30 | 23.69 | 22.30 | 23.35 | 23.35 | 1,561,152 |
| 29 mar 2024 | 22.11 | 22.45 | 21.83 | 22.26 | 22.26 | 479,395 |
| 28 mar 2024 | 21.58 | 22.59 | 21.52 | 22.15 | 22.15 | 1,343,679 |
| 27 mar 2024 | 22.56 | 22.91 | 21.79 | 21.82 | 21.82 | 1,445,360 |
| 26 mar 2024 | 22.68 | 22.90 | 22.38 | 22.63 | 22.63 | 1,118,940 |
| 25 mar 2024 | 22.89 | 23.62 | 22.61 | 22.68 | 22.68 | 1,233,940 |
| 22 mar 2024 | 23.08 | 23.25 | 22.62 | 22.89 | 22.89 | 952,300 |
| 21 mar 2024 | 23.21 | 23.49 | 22.85 | 23.22 | 23.22 | 1,018,100 |
| 20 mar 2024 | 23.19 | 23.37 | 23.10 | 23.26 | 23.26 | 838,780 |
| 19 mar 2024 | 23.50 | 23.59 | 23.15 | 23.25 | 23.25 | 1,064,128 |
| 18 mar 2024 | 23.63 | 23.98 | 22.80 | 23.48 | 23.48 | 2,831,148 |
| 15 mar 2024 | 23.29 | 23.56 | 23.18 | 23.45 | 23.45 | 772,633 |
| 14 mar 2024 | 23.70 | 23.93 | 23.06 | 23.50 | 23.50 | 930,860 |
| 13 mar 2024 | 23.99 | 24.15 | 23.59 | 23.70 | 23.70 | 1,415,360 |
| 12 mar 2024 | 24.40 | 24.78 | 23.80 | 24.09 | 24.09 | 1,551,484 |
| 11 mar 2024 | 24.44 | 24.53 | 23.59 | 24.35 | 24.35 | 2,044,809 |
| 08 mar 2024 | 24.95 | 25.13 | 24.03 | 24.56 | 24.56 | 2,704,220 |
| 07 mar 2024 | 23.10 | 25.05 | 22.97 | 24.99 | 24.99 | 4,294,989 |
| 06 mar 2024 | 22.65 | 23.94 | 22.28 | 23.42 | 23.42 | 3,107,512 |
| 05 mar 2024 | 23.40 | 24.36 | 22.68 | 22.85 | 22.85 | 5,097,195 |
| 04 mar 2024 | 20.98 | 22.97 | 20.95 | 22.97 | 22.97 | 3,364,375 |
| 01 mar 2024 | 20.71 | 21.09 | 20.63 | 20.88 | 20.88 | 983,600 |
| 29 feb 2024 | 20.62 | 21.00 | 20.11 | 20.90 | 20.90 | 1,060,380 |
| 28 feb 2024 | 21.80 | 22.19 | 20.60 | 20.66 | 20.66 | 1,199,325 |
| 27 feb 2024 | 21.38 | 21.95 | 21.04 | 21.81 | 21.81 | 797,258 |
| 26 feb 2024 | 20.79 | 21.88 | 20.72 | 21.30 | 21.30 | 811,680 |
| 23 feb 2024 | 20.59 | 20.90 | 20.38 | 20.81 | 20.81 | 645,353 |
| 22 feb 2024 | 20.38 | 20.74 | 20.34 | 20.59 | 20.59 | 480,481 |
| 21 feb 2024 | 20.15 | 21.14 | 19.96 | 20.52 | 20.52 | 644,541 |
| 20 feb 2024 | 20.54 | 20.75 | 19.92 | 20.23 | 20.23 | 490,407 |
| 19 feb 2024 | 20.47 | 20.95 | 20.25 | 20.41 | 20.41 | 833,997 |
| 08 feb 2024 | 19.74 | 20.57 | 18.70 | 20.47 | 20.47 | 1,723,900 |
| 07 feb 2024 | 19.73 | 19.74 | 18.44 | 18.70 | 18.70 | 1,707,442 |
| 06 feb 2024 | 18.74 | 20.78 | 18.00 | 19.51 | 19.51 | 1,274,570 |
| 05 feb 2024 | 19.74 | 19.80 | 18.13 | 18.93 | 18.93 | 1,076,760 |
| 02 feb 2024 | 19.60 | 20.78 | 19.16 | 20.03 | 20.03 | 1,246,973 |
| 01 feb 2024 | 20.45 | 20.53 | 19.35 | 19.86 | 19.86 | 1,327,993 |
| 31 ene 2024 | 21.44 | 21.57 | 20.38 | 20.45 | 20.45 | 997,553 |
| 30 ene 2024 | 21.53 | 22.15 | 21.38 | 21.54 | 21.54 | 730,860 |
| 29 ene 2024 | 22.68 | 22.95 | 21.52 | 21.68 | 21.68 | 1,246,260 |
| 26 ene 2024 | 23.19 | 23.57 | 22.70 | 22.71 | 22.71 | 801,448 |
| 25 ene 2024 | 23.20 | 23.55 | 22.72 | 23.49 | 23.49 | 1,024,442 |
| 24 ene 2024 | 23.32 | 23.45 | 22.19 | 23.10 | 23.10 | 1,611,105 |
| 23 ene 2024 | 23.59 | 23.88 | 22.90 | 23.30 | 23.30 | 1,554,240 |
| 22 ene 2024 | 24.40 | 25.04 | 23.66 | 23.91 | 23.91 | 3,113,239 |
| 19 ene 2024 | 23.88 | 24.85 | 23.53 | 24.44 | 24.44 | 2,491,319 |
| 18 ene 2024 | 23.80 | 24.11 | 23.51 | 23.90 | 23.90 | 1,170,260 |
| 17 ene 2024 | 23.60 | 24.21 | 23.51 | 23.99 | 23.99 | 1,666,462 |
| 16 ene 2024 | 24.21 | 24.28 | 23.30 | 23.63 | 23.63 | 1,219,640 |
| 15 ene 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 12 ene 2024 | 23.74 | 24.67 | 23.51 | 24.30 | 24.30 | 2,621,867 |
| 11 ene 2024 | 23.03 | 24.20 | 22.75 | 23.87 | 23.87 | 2,808,850 |
| 10 ene 2024 | 23.12 | 23.78 | 22.50 | 23.03 | 23.03 | 2,867,355 |
| 09 ene 2024 | 23.87 | 24.17 | 22.89 | 23.23 | 23.23 | 4,817,931 |
| 08 ene 2024 | 22.86 | 25.41 | 22.57 | 23.87 | 23.87 | 5,305,299 |
| 05 ene 2024 | 23.10 | 23.59 | 22.55 | 23.10 | 23.10 | 1,665,840 |
| 04 ene 2024 | 22.74 | 23.25 | 22.62 | 23.22 | 23.22 | 1,038,809 |
| 03 ene 2024 | 22.89 | 23.22 | 22.54 | 22.82 | 22.82 | 840,440 |
| 02 ene 2024 | 22.82 | 23.23 | 22.71 | 23.11 | 23.11 | 859,720 |
| 29 dic 2023 | 22.17 | 22.79 | 21.94 | 22.70 | 22.70 | 650,300 |
| *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.