ChangZhou KAIDI Electrical Inc. (605288.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 34.84 | 34.89 | 33.20 | 33.52 | 33.52 | 615,693 |
| 31 may 2024 | 34.53 | 34.94 | 34.42 | 34.84 | 34.84 | 332,064 |
| 30 may 2024 | 34.52 | 34.90 | 34.34 | 34.70 | 34.70 | 374,400 |
| 29 may 2024 | 34.38 | 34.68 | 34.05 | 34.48 | 34.48 | 345,020 |
| 28 may 2024 | 34.63 | 34.71 | 34.05 | 34.09 | 34.09 | 309,840 |
| 27 may 2024 | 34.16 | 34.45 | 33.54 | 34.45 | 34.45 | 414,520 |
| 24 may 2024 | 34.38 | 34.71 | 34.10 | 34.14 | 34.14 | 457,000 |
| 23 may 2024 | 35.37 | 35.40 | 34.23 | 34.32 | 34.32 | 780,320 |
| 22 may 2024 | 35.04 | 35.60 | 35.04 | 35.36 | 35.36 | 397,759 |
| 21 may 2024 | 35.88 | 36.02 | 35.00 | 35.12 | 35.12 | 549,580 |
| 20 may 2024 | 35.78 | 36.10 | 35.41 | 35.87 | 35.87 | 670,900 |
| 17 may 2024 | 35.45 | 35.61 | 35.04 | 35.38 | 35.38 | 621,360 |
| 16 may 2024 | 35.16 | 35.61 | 35.10 | 35.41 | 35.41 | 492,969 |
| 15 may 2024 | 35.30 | 35.66 | 34.89 | 35.14 | 35.14 | 602,429 |
| 14 may 2024 | 34.89 | 35.57 | 34.89 | 35.33 | 35.33 | 739,360 |
| 13 may 2024 | 35.69 | 35.76 | 34.66 | 34.83 | 34.83 | 1,142,165 |
| 10 may 2024 | 36.87 | 36.87 | 35.90 | 36.20 | 36.20 | 945,750 |
| 09 may 2024 | 36.47 | 36.86 | 36.44 | 36.69 | 36.69 | 1,148,913 |
| 08 may 2024 | 37.01 | 37.16 | 36.07 | 36.40 | 36.40 | 1,251,633 |
| 07 may 2024 | 37.16 | 37.57 | 36.72 | 36.92 | 36.92 | 1,775,993 |
| 06 may 2024 | 37.00 | 37.53 | 36.60 | 37.53 | 37.53 | 2,453,585 |
| 30 abr 2024 | 37.90 | 37.90 | 36.52 | 37.43 | 37.43 | 2,452,945 |
| 29 abr 2024 | 35.62 | 39.13 | 35.57 | 39.13 | 39.13 | 1,093,420 |
| 26 abr 2024 | 35.13 | 35.69 | 34.90 | 35.57 | 35.57 | 576,410 |
| 25 abr 2024 | 34.67 | 35.59 | 34.55 | 35.52 | 35.52 | 562,557 |
| 24 abr 2024 | 33.90 | 35.07 | 33.65 | 34.80 | 34.80 | 605,497 |
| 23 abr 2024 | 33.02 | 34.17 | 33.02 | 33.71 | 33.71 | 767,040 |
| 22 abr 2024 | 33.45 | 33.84 | 32.35 | 33.00 | 33.00 | 580,897 |
| 19 abr 2024 | 34.01 | 34.39 | 33.40 | 33.65 | 33.65 | 527,150 |
| 18 abr 2024 | 33.35 | 35.18 | 32.87 | 34.32 | 34.32 | 1,203,520 |
| 17 abr 2024 | 31.43 | 33.58 | 31.43 | 33.40 | 33.40 | 947,967 |
| 16 abr 2024 | 33.08 | 34.40 | 30.95 | 30.95 | 30.95 | 1,610,500 |
| 15 abr 2024 | 36.50 | 37.78 | 33.53 | 34.39 | 34.39 | 1,425,303 |
| 12 abr 2024 | 36.30 | 37.88 | 36.30 | 36.78 | 36.78 | 656,500 |
| 11 abr 2024 | 35.48 | 37.27 | 35.01 | 36.43 | 36.43 | 968,100 |
| 10 abr 2024 | 37.49 | 37.49 | 35.17 | 35.50 | 35.50 | 955,940 |
| 09 abr 2024 | 36.74 | 37.50 | 36.74 | 37.23 | 37.23 | 585,580 |
| 08 abr 2024 | 38.79 | 38.93 | 36.48 | 36.73 | 36.73 | 699,280 |
| 03 abr 2024 | 38.69 | 38.98 | 37.80 | 38.78 | 38.78 | 582,417 |
| 02 abr 2024 | 37.97 | 38.71 | 37.81 | 38.55 | 38.55 | 703,963 |
| 01 abr 2024 | 37.12 | 37.98 | 37.12 | 37.96 | 37.96 | 589,300 |
| 29 mar 2024 | 37.10 | 37.88 | 36.43 | 37.11 | 37.11 | 328,900 |
| 28 mar 2024 | 35.62 | 37.53 | 35.62 | 37.00 | 37.00 | 529,000 |
| 27 mar 2024 | 36.97 | 37.48 | 35.50 | 35.55 | 35.55 | 442,080 |
| 26 mar 2024 | 36.84 | 37.44 | 36.08 | 36.94 | 36.94 | 478,137 |
| 25 mar 2024 | 36.94 | 38.28 | 36.80 | 36.82 | 36.82 | 655,821 |
| 22 mar 2024 | 38.00 | 38.18 | 36.90 | 37.30 | 37.30 | 554,610 |
| 21 mar 2024 | 38.00 | 38.49 | 37.40 | 38.10 | 38.10 | 502,601 |
| 20 mar 2024 | 38.50 | 38.50 | 37.59 | 37.98 | 37.98 | 461,050 |
| 19 mar 2024 | 37.58 | 38.54 | 37.40 | 38.18 | 38.18 | 658,660 |
| 18 mar 2024 | 37.19 | 38.35 | 36.61 | 37.70 | 37.70 | 639,430 |
| 15 mar 2024 | 35.88 | 37.09 | 35.82 | 36.99 | 36.99 | 621,123 |
| 14 mar 2024 | 36.28 | 36.45 | 35.51 | 36.00 | 36.00 | 488,783 |
| 13 mar 2024 | 36.49 | 36.60 | 35.90 | 36.19 | 36.19 | 580,820 |
| 12 mar 2024 | 35.22 | 36.66 | 35.13 | 36.45 | 36.45 | 1,329,840 |
| 11 mar 2024 | 34.38 | 35.19 | 34.30 | 35.18 | 35.18 | 684,800 |
| 08 mar 2024 | 34.09 | 34.68 | 34.00 | 34.44 | 34.44 | 516,780 |
| 07 mar 2024 | 34.86 | 35.34 | 34.14 | 34.26 | 34.26 | 505,700 |
| 06 mar 2024 | 34.07 | 35.00 | 33.66 | 34.78 | 34.78 | 709,143 |
| 05 mar 2024 | 34.68 | 34.87 | 33.80 | 33.95 | 33.95 | 545,480 |
| 04 mar 2024 | 35.23 | 35.36 | 34.18 | 34.67 | 34.67 | 652,980 |
| 01 mar 2024 | 34.87 | 35.23 | 34.35 | 34.97 | 34.97 | 1,100,340 |
| 29 feb 2024 | 33.02 | 34.85 | 33.02 | 34.85 | 34.85 | 1,619,300 |
| 28 feb 2024 | 37.70 | 38.11 | 33.98 | 33.98 | 33.98 | 2,024,220 |
| 27 feb 2024 | 35.09 | 37.98 | 34.77 | 37.75 | 37.75 | 1,041,480 |
| 26 feb 2024 | 35.05 | 36.31 | 34.62 | 35.41 | 35.41 | 1,159,380 |
| 23 feb 2024 | 33.06 | 34.98 | 33.06 | 34.67 | 34.67 | 1,271,849 |
| 22 feb 2024 | 32.14 | 33.36 | 32.13 | 33.05 | 33.05 | 732,586 |
| 21 feb 2024 | 31.30 | 33.80 | 31.30 | 32.57 | 32.57 | 1,070,746 |
| 20 feb 2024 | 31.25 | 31.96 | 30.78 | 31.63 | 31.63 | 691,360 |
| 19 feb 2024 | 30.35 | 32.27 | 30.31 | 31.56 | 31.56 | 1,656,392 |
| 08 feb 2024 | 27.54 | 30.00 | 26.93 | 29.93 | 29.93 | 1,566,940 |
| 07 feb 2024 | 29.80 | 29.96 | 26.86 | 27.34 | 27.34 | 1,791,360 |
| 06 feb 2024 | 28.44 | 29.76 | 27.05 | 28.71 | 28.71 | 2,023,309 |
| 05 feb 2024 | 33.40 | 33.40 | 30.06 | 30.06 | 30.06 | 1,329,399 |
| 02 feb 2024 | 34.65 | 35.31 | 32.32 | 33.40 | 33.40 | 1,436,680 |
| 01 feb 2024 | 35.19 | 35.48 | 34.01 | 34.74 | 34.74 | 954,400 |
| 31 ene 2024 | 37.57 | 38.30 | 35.36 | 35.41 | 35.41 | 1,342,040 |
| 30 ene 2024 | 40.18 | 40.86 | 38.18 | 38.40 | 38.40 | 1,314,200 |
| 29 ene 2024 | 42.01 | 42.08 | 40.70 | 40.85 | 40.85 | 736,280 |
| 26 ene 2024 | 42.33 | 43.15 | 41.55 | 42.01 | 42.01 | 848,815 |
| 25 ene 2024 | 39.69 | 42.53 | 38.82 | 42.33 | 42.33 | 1,111,880 |
| 24 ene 2024 | 39.11 | 39.76 | 37.79 | 39.19 | 39.19 | 973,520 |
| 23 ene 2024 | 41.02 | 41.22 | 39.02 | 39.31 | 39.31 | 965,248 |
| 22 ene 2024 | 43.79 | 44.40 | 40.60 | 41.02 | 41.02 | 961,220 |
| 19 ene 2024 | 45.13 | 45.56 | 43.90 | 44.07 | 44.07 | 733,900 |
| 18 ene 2024 | 45.64 | 46.21 | 44.02 | 45.30 | 45.30 | 918,888 |
| 17 ene 2024 | 47.04 | 47.38 | 45.69 | 45.71 | 45.71 | 648,640 |
| 16 ene 2024 | 47.50 | 48.46 | 46.60 | 47.39 | 47.39 | 695,540 |
| 15 ene 2024 | 46.69 | 47.85 | 46.23 | 47.40 | 47.40 | 593,810 |
| 12 ene 2024 | 46.72 | 47.66 | 46.66 | 46.70 | 46.70 | 527,940 |
| 11 ene 2024 | 46.59 | 46.96 | 46.01 | 46.86 | 46.86 | 741,840 |
| 10 ene 2024 | 46.70 | 47.06 | 45.50 | 46.44 | 46.44 | 696,035 |
| 09 ene 2024 | 46.66 | 47.20 | 46.21 | 46.63 | 46.63 | 682,299 |
| 08 ene 2024 | 47.30 | 47.47 | 46.13 | 46.26 | 46.26 | 814,220 |
| 05 ene 2024 | 47.00 | 48.92 | 46.89 | 47.65 | 47.65 | 898,920 |
| 04 ene 2024 | 47.75 | 47.84 | 47.08 | 47.30 | 47.30 | 623,500 |
| 03 ene 2024 | 48.11 | 48.66 | 47.06 | 47.76 | 47.76 | 887,920 |
| 02 ene 2024 | 47.01 | 49.33 | 46.98 | 48.42 | 48.42 | 1,225,496 |
| 29 dic 2023 | 46.78 | 47.52 | 46.38 | 47.12 | 47.12 | 855,936 |
| *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.