U.S. markets closed
F S&P 500
5,334.50 +7.25 (+0.14%) F Dow Jones
40,179.00 +42.00 (+0.10%) F Nasdaq
18,668.75 +33.50 (+0.18%) E-mini Russell 2000 Index Futur
2,108.10 +2.60 (+0.12%) Petróleo
80.11 +0.05 (+0.06%) Oro
2,435.60 +18.20 (+0.75%)
Shuhua Sports Co., Ltd. (605299.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
A partir del 10:32AM CST. Mercado abierto.
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 | 9.55 | 9.85 | 9.45 | 9.73 | 9.73 | 2,341,800 |
| 17 may 2024 | 9.56 | 9.66 | 9.45 | 9.59 | 9.59 | 3,001,917 |
| 16 may 2024 | 9.50 | 9.72 | 9.50 | 9.54 | 9.54 | 3,397,500 |
| 15 may 2024 | 9.59 | 9.69 | 9.47 | 9.48 | 9.48 | 2,822,080 |
| 14 may 2024 | 9.27 | 9.75 | 9.23 | 9.57 | 9.57 | 5,351,841 |
| 13 may 2024 | 9.48 | 9.50 | 9.29 | 9.31 | 9.31 | 2,897,900 |
| 10 may 2024 | 9.70 | 9.70 | 9.45 | 9.55 | 9.55 | 2,832,831 |
| 09 may 2024 | 9.47 | 9.72 | 9.28 | 9.64 | 9.64 | 6,673,249 |
| 09 may 2024 | 0.3 Dividendo | |||||
| 08 may 2024 | 9.80 | 10.19 | 9.73 | 9.84 | 9.54 | 8,891,880 |
| 07 may 2024 | 9.99 | 10.10 | 9.79 | 9.89 | 9.59 | 4,369,535 |
| 06 may 2024 | 9.96 | 10.16 | 9.88 | 9.99 | 9.69 | 4,566,700 |
| 30 abr 2024 | 9.86 | 10.05 | 9.70 | 9.90 | 9.60 | 5,032,335 |
| 29 abr 2024 | 9.64 | 9.88 | 9.44 | 9.86 | 9.56 | 5,223,576 |
| 26 abr 2024 | 9.90 | 9.90 | 9.50 | 9.62 | 9.33 | 9,065,583 |
| 25 abr 2024 | 9.98 | 10.35 | 9.91 | 10.10 | 9.79 | 4,375,285 |
| 24 abr 2024 | 9.94 | 10.18 | 9.81 | 10.14 | 9.83 | 4,727,400 |
| 23 abr 2024 | 9.70 | 10.06 | 9.65 | 9.92 | 9.62 | 4,394,800 |
| 22 abr 2024 | 10.06 | 10.09 | 9.62 | 9.79 | 9.49 | 6,258,528 |
| 19 abr 2024 | 10.68 | 10.68 | 9.77 | 9.89 | 9.59 | 12,840,800 |
| 18 abr 2024 | 10.08 | 10.71 | 9.65 | 10.71 | 10.38 | 11,928,884 |
| 17 abr 2024 | 9.44 | 9.93 | 9.44 | 9.74 | 9.44 | 3,947,500 |
| 16 abr 2024 | 10.07 | 10.07 | 9.24 | 9.33 | 9.05 | 5,745,700 |
| 15 abr 2024 | 10.55 | 10.55 | 9.87 | 9.99 | 9.69 | 4,637,941 |
| 12 abr 2024 | 10.45 | 10.62 | 10.40 | 10.48 | 10.16 | 2,395,146 |
| 11 abr 2024 | 10.55 | 10.72 | 10.40 | 10.43 | 10.11 | 3,160,200 |
| 10 abr 2024 | 10.67 | 10.81 | 10.45 | 10.70 | 10.37 | 3,213,545 |
| 09 abr 2024 | 10.32 | 10.79 | 10.30 | 10.75 | 10.42 | 4,940,400 |
| 08 abr 2024 | 10.44 | 10.57 | 10.31 | 10.42 | 10.10 | 3,603,882 |
| 03 abr 2024 | 10.20 | 10.55 | 10.20 | 10.41 | 10.09 | 4,255,000 |
| 02 abr 2024 | 9.97 | 10.48 | 9.97 | 10.31 | 10.00 | 5,519,700 |
| 01 abr 2024 | 9.73 | 10.23 | 9.73 | 10.23 | 9.92 | 5,771,400 |
| 29 mar 2024 | 9.55 | 9.80 | 9.55 | 9.76 | 9.46 | 1,715,000 |
| 28 mar 2024 | 9.60 | 9.74 | 9.49 | 9.56 | 9.27 | 3,713,100 |
| 27 mar 2024 | 9.80 | 9.93 | 9.64 | 9.65 | 9.36 | 3,524,000 |
| 26 mar 2024 | 9.70 | 9.92 | 9.62 | 9.85 | 9.55 | 3,796,600 |
| 25 mar 2024 | 9.70 | 9.88 | 9.61 | 9.61 | 9.32 | 3,684,400 |
| 22 mar 2024 | 9.67 | 9.82 | 9.52 | 9.71 | 9.41 | 4,343,328 |
| 21 mar 2024 | 9.68 | 9.82 | 9.55 | 9.68 | 9.38 | 4,236,500 |
| 20 mar 2024 | 9.47 | 10.05 | 9.47 | 9.75 | 9.45 | 5,126,651 |
| 19 mar 2024 | 9.84 | 9.84 | 9.43 | 9.49 | 9.20 | 6,356,240 |
| 18 mar 2024 | 9.08 | 9.92 | 9.04 | 9.70 | 9.40 | 11,108,000 |
| 15 mar 2024 | 8.84 | 9.33 | 8.77 | 9.11 | 8.83 | 15,092,461 |
| 14 mar 2024 | 8.37 | 8.56 | 8.33 | 8.52 | 8.26 | 4,540,722 |
| 13 mar 2024 | 8.40 | 8.46 | 8.24 | 8.38 | 8.12 | 3,630,900 |
| 12 mar 2024 | 8.07 | 8.41 | 8.06 | 8.37 | 8.11 | 4,180,200 |
| 11 mar 2024 | 7.92 | 8.08 | 7.85 | 8.07 | 7.82 | 2,821,200 |
| 08 mar 2024 | 7.96 | 8.06 | 7.87 | 7.91 | 7.67 | 2,019,800 |
| 07 mar 2024 | 7.92 | 8.20 | 7.90 | 8.00 | 7.76 | 4,526,306 |
| 06 mar 2024 | 8.02 | 8.03 | 7.73 | 7.92 | 7.68 | 4,601,000 |
| 05 mar 2024 | 7.89 | 8.14 | 7.68 | 8.05 | 7.80 | 5,499,698 |
| 04 mar 2024 | 7.86 | 7.95 | 7.66 | 7.91 | 7.67 | 3,368,381 |
| 01 mar 2024 | 7.76 | 7.88 | 7.72 | 7.86 | 7.62 | 3,287,900 |
| 29 feb 2024 | 7.59 | 7.82 | 7.53 | 7.78 | 7.54 | 4,147,400 |
| 28 feb 2024 | 8.25 | 8.43 | 7.63 | 7.64 | 7.41 | 5,362,806 |
| 27 feb 2024 | 7.98 | 8.21 | 7.90 | 8.20 | 7.95 | 3,283,900 |
| 26 feb 2024 | 7.95 | 8.19 | 7.90 | 8.00 | 7.76 | 4,074,700 |
| 23 feb 2024 | 7.92 | 8.00 | 7.78 | 7.97 | 7.73 | 4,452,800 |
| 22 feb 2024 | 7.60 | 7.98 | 7.59 | 7.88 | 7.64 | 5,677,700 |
| 21 feb 2024 | 7.26 | 8.05 | 7.25 | 7.63 | 7.40 | 6,848,840 |
| 20 feb 2024 | 7.12 | 7.50 | 6.92 | 7.46 | 7.23 | 5,644,800 |
| 19 feb 2024 | 7.10 | 7.38 | 6.98 | 7.12 | 6.90 | 7,855,913 |
| 08 feb 2024 | 6.16 | 6.74 | 6.11 | 6.74 | 6.53 | 8,300,228 |
| 07 feb 2024 | 6.49 | 6.49 | 6.09 | 6.13 | 5.94 | 8,555,638 |
| 06 feb 2024 | 6.55 | 6.77 | 5.97 | 6.52 | 6.32 | 6,689,906 |
| 05 feb 2024 | 7.26 | 7.27 | 6.53 | 6.53 | 6.33 | 6,749,700 |
| 02 feb 2024 | 7.58 | 7.80 | 7.01 | 7.26 | 7.04 | 4,588,600 |
| 01 feb 2024 | 7.81 | 7.81 | 7.46 | 7.65 | 7.42 | 3,634,700 |
| 31 ene 2024 | 8.29 | 8.29 | 7.72 | 7.81 | 7.57 | 4,235,200 |
| 30 ene 2024 | 8.56 | 8.61 | 8.21 | 8.29 | 8.04 | 3,495,200 |
| 29 ene 2024 | 8.86 | 8.96 | 8.46 | 8.51 | 8.25 | 4,086,400 |
| 26 ene 2024 | 9.13 | 9.13 | 8.83 | 8.86 | 8.59 | 4,219,500 |
| 25 ene 2024 | 9.10 | 9.22 | 8.84 | 9.16 | 8.88 | 6,069,500 |
| 24 ene 2024 | 9.02 | 9.51 | 8.87 | 9.20 | 8.92 | 7,108,000 |
| 23 ene 2024 | 9.09 | 9.11 | 8.20 | 8.96 | 8.69 | 11,331,006 |
| 22 ene 2024 | 10.02 | 10.07 | 9.11 | 9.11 | 8.83 | 15,160,106 |
| 19 ene 2024 | 10.25 | 11.10 | 10.03 | 10.12 | 9.81 | 24,330,806 |
| 18 ene 2024 | 9.44 | 10.47 | 9.22 | 10.47 | 10.15 | 20,592,299 |
| 17 ene 2024 | 9.50 | 10.30 | 9.47 | 9.52 | 9.23 | 6,325,813 |
| 16 ene 2024 | 9.72 | 9.86 | 9.41 | 9.52 | 9.23 | 1,887,600 |
| 15 ene 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.32 | - |
| 12 ene 2024 | 9.83 | 9.89 | 9.60 | 9.61 | 9.32 | 2,036,200 |
| 11 ene 2024 | 9.69 | 9.87 | 9.63 | 9.86 | 9.56 | 2,049,600 |
| 10 ene 2024 | 9.76 | 9.89 | 9.55 | 9.69 | 9.39 | 2,953,900 |
| 09 ene 2024 | 9.77 | 9.91 | 9.69 | 9.84 | 9.54 | 2,102,000 |
| 08 ene 2024 | 9.82 | 9.89 | 9.71 | 9.74 | 9.44 | 1,845,200 |
| 05 ene 2024 | 10.09 | 10.09 | 9.80 | 9.84 | 9.54 | 2,633,500 |
| 04 ene 2024 | 9.96 | 10.23 | 9.86 | 10.10 | 9.79 | 3,295,500 |
| 03 ene 2024 | 10.01 | 10.08 | 9.88 | 9.96 | 9.66 | 1,388,800 |
| 02 ene 2024 | 9.92 | 10.07 | 9.87 | 10.01 | 9.70 | 1,526,100 |
| 29 dic 2023 | 9.90 | 9.95 | 9.85 | 9.90 | 9.60 | 2,092,600 |
| 28 dic 2023 | 9.85 | 9.99 | 9.55 | 9.91 | 9.61 | 2,066,600 |
| 27 dic 2023 | 9.81 | 9.85 | 9.71 | 9.83 | 9.53 | 1,243,200 |
| 26 dic 2023 | 9.90 | 9.97 | 9.74 | 9.77 | 9.47 | 1,400,300 |
| 25 dic 2023 | 10.16 | 10.16 | 9.88 | 9.97 | 9.67 | 1,766,900 |
| 22 dic 2023 | 10.44 | 10.45 | 10.05 | 10.09 | 9.78 | 2,142,400 |
| 21 dic 2023 | 10.21 | 10.45 | 10.08 | 10.42 | 10.10 | 1,530,200 |
| 20 dic 2023 | 10.46 | 10.46 | 10.19 | 10.22 | 9.91 | 1,298,700 |
| 19 dic 2023 | 10.33 | 10.42 | 10.24 | 10.39 | 10.07 | 1,239,700 |
| 18 dic 2023 | 10.60 | 10.60 | 10.26 | 10.30 | 9.99 | 1,985,900 |
| *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.