Jiangsu Boqian New Materials Stock Co., Ltd. (605376.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 23.47 | 23.90 | 23.31 | 23.33 | 23.33 | 1,879,500 |
| 20 jun 2024 | 24.10 | 24.30 | 23.53 | 23.57 | 23.57 | 3,004,270 |
| 19 jun 2024 | 24.05 | 24.78 | 23.93 | 24.10 | 24.10 | 4,203,870 |
| 18 jun 2024 | 23.09 | 24.43 | 22.88 | 24.05 | 24.05 | 5,539,895 |
| 17 jun 2024 | 22.10 | 22.70 | 21.92 | 22.56 | 22.56 | 2,328,271 |
| 14 jun 2024 | 21.98 | 22.46 | 21.92 | 22.20 | 22.20 | 1,967,292 |
| 13 jun 2024 | 21.97 | 22.40 | 21.58 | 22.05 | 22.05 | 2,342,327 |
| 12 jun 2024 | 21.50 | 22.17 | 21.48 | 21.85 | 21.85 | 1,963,800 |
| 11 jun 2024 | 20.99 | 21.53 | 20.51 | 21.46 | 21.46 | 1,836,845 |
| 07 jun 2024 | 21.49 | 21.50 | 20.94 | 21.14 | 21.14 | 2,416,420 |
| 06 jun 2024 | 22.07 | 22.36 | 20.89 | 20.98 | 20.98 | 3,410,700 |
| 05 jun 2024 | 22.56 | 22.67 | 21.94 | 21.94 | 21.94 | 1,710,219 |
| 04 jun 2024 | 22.19 | 22.65 | 21.91 | 22.48 | 22.48 | 2,381,900 |
| 03 jun 2024 | 23.10 | 23.23 | 22.27 | 22.46 | 22.46 | 4,404,404 |
| 31 may 2024 | 23.26 | 23.70 | 23.26 | 23.38 | 23.38 | 1,750,400 |
| 30 may 2024 | 24.27 | 24.27 | 23.42 | 23.48 | 23.48 | 3,268,000 |
| 29 may 2024 | 22.85 | 24.50 | 22.80 | 24.36 | 24.36 | 5,569,200 |
| 28 may 2024 | 23.28 | 23.58 | 23.05 | 23.09 | 23.09 | 2,003,004 |
| 27 may 2024 | 23.51 | 23.87 | 22.85 | 23.29 | 23.29 | 3,503,000 |
| 24 may 2024 | 23.85 | 24.78 | 23.63 | 23.63 | 23.63 | 3,194,162 |
| 23 may 2024 | 24.11 | 24.86 | 23.40 | 23.94 | 23.94 | 4,420,900 |
| 22 may 2024 | 23.27 | 24.28 | 23.27 | 24.06 | 24.06 | 3,990,074 |
| 21 may 2024 | 24.20 | 24.20 | 23.34 | 23.49 | 23.49 | 4,668,800 |
| 20 may 2024 | 24.10 | 25.20 | 23.90 | 24.31 | 24.31 | 7,126,870 |
| 17 may 2024 | 23.81 | 24.68 | 23.72 | 24.68 | 24.68 | 4,378,300 |
| 16 may 2024 | 24.10 | 24.12 | 23.38 | 23.75 | 23.75 | 4,080,260 |
| 15 may 2024 | 24.28 | 24.52 | 23.79 | 23.82 | 23.82 | 4,180,320 |
| 14 may 2024 | 24.15 | 25.20 | 23.87 | 24.67 | 24.67 | 6,691,172 |
| 13 may 2024 | 25.01 | 25.18 | 23.78 | 23.84 | 23.84 | 7,190,500 |
| 10 may 2024 | 26.00 | 26.00 | 24.70 | 25.40 | 25.40 | 8,302,041 |
| 09 may 2024 | 24.74 | 26.78 | 24.01 | 26.07 | 26.07 | 14,717,019 |
| 08 may 2024 | 23.49 | 24.81 | 23.10 | 24.71 | 24.71 | 13,294,354 |
| 07 may 2024 | 22.38 | 24.44 | 22.33 | 23.48 | 23.48 | 13,286,567 |
| 06 may 2024 | 22.70 | 23.20 | 21.83 | 22.22 | 22.22 | 9,067,100 |
| 30 abr 2024 | 22.87 | 23.30 | 22.30 | 22.57 | 22.57 | 5,916,700 |
| 29 abr 2024 | 22.21 | 23.11 | 21.95 | 22.83 | 22.83 | 9,547,348 |
| 26 abr 2024 | 21.73 | 21.81 | 21.30 | 21.70 | 21.70 | 4,998,078 |
| 25 abr 2024 | 21.40 | 22.49 | 21.26 | 22.00 | 22.00 | 6,350,807 |
| 24 abr 2024 | 21.20 | 21.62 | 20.52 | 21.59 | 21.59 | 5,523,183 |
| 23 abr 2024 | 21.29 | 21.97 | 20.99 | 21.20 | 21.20 | 6,376,230 |
| 22 abr 2024 | 22.22 | 22.78 | 21.58 | 21.65 | 21.65 | 8,648,467 |
| 19 abr 2024 | 21.93 | 22.62 | 21.50 | 21.94 | 21.94 | 11,815,512 |
| 18 abr 2024 | 20.19 | 22.46 | 20.13 | 22.46 | 22.46 | 16,387,710 |
| 17 abr 2024 | 19.60 | 20.68 | 19.35 | 20.42 | 20.42 | 8,226,550 |
| 16 abr 2024 | 20.30 | 20.60 | 18.93 | 19.35 | 19.35 | 10,808,477 |
| 15 abr 2024 | 20.57 | 21.46 | 20.57 | 20.99 | 20.99 | 13,331,070 |
| 12 abr 2024 | 24.12 | 24.12 | 22.86 | 22.86 | 22.86 | 17,098,393 |
| 11 abr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 5,253,210 |
| 10 abr 2024 | 23.09 | 23.09 | 22.60 | 23.09 | 23.09 | 4,655,895 |
| 09 abr 2024 | 19.15 | 20.99 | 19.15 | 20.99 | 20.99 | 2,445,900 |
| 08 abr 2024 | 20.02 | 20.18 | 18.99 | 19.08 | 19.08 | 5,016,137 |
| 03 abr 2024 | 19.51 | 20.27 | 19.45 | 19.89 | 19.89 | 4,234,157 |
| 02 abr 2024 | 19.12 | 19.74 | 18.95 | 19.46 | 19.46 | 3,058,162 |
| 01 abr 2024 | 18.30 | 19.16 | 18.30 | 19.12 | 19.12 | 2,726,947 |
| 29 mar 2024 | 18.31 | 18.53 | 17.97 | 18.24 | 18.24 | 927,208 |
| 28 mar 2024 | 17.83 | 18.60 | 17.81 | 18.22 | 18.22 | 2,179,125 |
| 27 mar 2024 | 18.51 | 18.51 | 17.76 | 17.80 | 17.80 | 2,481,202 |
| 26 mar 2024 | 18.68 | 18.93 | 18.10 | 18.53 | 18.53 | 3,368,226 |
| 25 mar 2024 | 19.33 | 19.63 | 18.66 | 18.68 | 18.68 | 2,513,797 |
| 22 mar 2024 | 20.25 | 20.34 | 19.35 | 19.54 | 19.54 | 2,992,500 |
| 21 mar 2024 | 20.58 | 20.66 | 20.00 | 20.25 | 20.25 | 2,416,850 |
| 20 mar 2024 | 20.76 | 20.85 | 20.41 | 20.50 | 20.50 | 1,752,759 |
| 19 mar 2024 | 20.98 | 21.12 | 20.65 | 20.68 | 20.68 | 1,975,239 |
| 18 mar 2024 | 20.98 | 21.10 | 20.43 | 20.99 | 20.99 | 2,461,569 |
| 15 mar 2024 | 20.19 | 20.85 | 19.81 | 20.85 | 20.85 | 3,165,643 |
| 14 mar 2024 | 20.59 | 21.10 | 20.02 | 20.28 | 20.28 | 3,250,364 |
| 13 mar 2024 | 20.88 | 21.04 | 20.45 | 20.80 | 20.80 | 2,494,389 |
| 12 mar 2024 | 20.70 | 20.91 | 20.30 | 20.83 | 20.83 | 2,347,132 |
| 11 mar 2024 | 19.90 | 20.73 | 19.78 | 20.62 | 20.62 | 2,581,620 |
| 08 mar 2024 | 19.86 | 20.01 | 19.42 | 19.90 | 19.90 | 2,097,067 |
| 07 mar 2024 | 20.37 | 20.55 | 19.70 | 19.77 | 19.77 | 2,129,070 |
| 06 mar 2024 | 20.25 | 20.45 | 19.60 | 20.08 | 20.08 | 2,557,334 |
| 05 mar 2024 | 20.80 | 20.83 | 20.14 | 20.23 | 20.23 | 2,881,230 |
| 04 mar 2024 | 20.39 | 21.54 | 20.39 | 20.86 | 20.86 | 3,337,120 |
| 01 mar 2024 | 20.48 | 21.05 | 20.28 | 20.66 | 20.66 | 2,742,129 |
| 29 feb 2024 | 19.86 | 20.68 | 19.48 | 20.60 | 20.60 | 3,173,996 |
| 28 feb 2024 | 20.92 | 21.54 | 19.66 | 19.71 | 19.71 | 4,006,048 |
| 27 feb 2024 | 20.11 | 20.95 | 20.09 | 20.92 | 20.92 | 2,501,800 |
| 26 feb 2024 | 20.50 | 20.85 | 19.90 | 20.30 | 20.30 | 2,688,980 |
| 23 feb 2024 | 19.72 | 20.31 | 19.40 | 20.13 | 20.13 | 3,017,800 |
| 22 feb 2024 | 18.99 | 19.46 | 18.90 | 19.41 | 19.41 | 1,976,757 |
| 21 feb 2024 | 18.40 | 19.98 | 18.21 | 19.10 | 19.10 | 3,611,879 |
| 20 feb 2024 | 18.81 | 18.81 | 18.23 | 18.52 | 18.52 | 2,852,782 |
| 19 feb 2024 | 20.46 | 20.46 | 18.42 | 18.73 | 18.73 | 5,731,089 |
| 08 feb 2024 | 17.32 | 19.18 | 17.30 | 19.18 | 19.18 | 2,662,507 |
| 07 feb 2024 | 16.52 | 17.46 | 16.43 | 17.44 | 17.44 | 5,034,694 |
| 06 feb 2024 | 14.92 | 17.05 | 14.54 | 16.37 | 16.37 | 6,232,460 |
| 05 feb 2024 | 17.68 | 17.99 | 16.16 | 16.16 | 16.16 | 3,693,378 |
| 02 feb 2024 | 19.49 | 19.60 | 17.54 | 17.95 | 17.95 | 3,824,210 |
| 01 feb 2024 | 19.93 | 20.08 | 19.18 | 19.49 | 19.49 | 3,234,933 |
| 31 ene 2024 | 20.46 | 21.20 | 20.00 | 20.08 | 20.08 | 3,298,488 |
| 30 ene 2024 | 21.07 | 21.80 | 20.50 | 20.50 | 20.50 | 1,713,330 |
| 29 ene 2024 | 22.42 | 22.60 | 21.39 | 21.39 | 21.39 | 1,902,663 |
| 26 ene 2024 | 22.90 | 22.96 | 22.40 | 22.42 | 22.42 | 1,508,938 |
| 25 ene 2024 | 21.87 | 22.90 | 21.57 | 22.78 | 22.78 | 2,232,900 |
| 24 ene 2024 | 21.58 | 22.10 | 20.90 | 21.72 | 21.72 | 2,079,200 |
| 23 ene 2024 | 21.62 | 22.10 | 21.28 | 21.75 | 21.75 | 2,272,547 |
| 22 ene 2024 | 23.36 | 23.58 | 21.58 | 21.83 | 21.83 | 2,796,935 |
| 19 ene 2024 | 23.84 | 24.54 | 23.36 | 23.38 | 23.38 | 2,037,284 |
| 18 ene 2024 | 24.45 | 24.46 | 23.27 | 24.05 | 24.05 | 2,935,367 |
| *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.