U.S. markets open in 43 minutes
F S&P 500
5,479.25 +0.75 (+0.01%) F Dow Jones
38,805.00 -13.00 (-0.03%) F Nasdaq
19,940.75 +19.50 (+0.10%) E-mini Russell 2000 Index Futur
2,044.50 -1.60 (-0.08%) Petróleo
80.29 -0.04 (-0.05%) Oro
2,334.40 +5.40 (+0.23%)
Ningbo Dechang Electrical Machinery Made Co., Ltd. (605555.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 20.43 | 20.43 | 19.77 | 20.07 | 20.07 | 2,802,928 |
| 17 jun 2024 | 20.22 | 20.46 | 20.13 | 20.25 | 20.25 | 2,881,820 |
| 14 jun 2024 | 20.39 | 20.60 | 20.07 | 20.47 | 20.47 | 3,303,969 |
| 13 jun 2024 | 20.30 | 20.77 | 19.83 | 20.45 | 20.45 | 4,302,656 |
| 12 jun 2024 | 19.44 | 20.22 | 19.41 | 19.88 | 19.88 | 2,657,495 |
| 11 jun 2024 | 19.24 | 19.66 | 19.00 | 19.61 | 19.61 | 2,211,738 |
| 07 jun 2024 | 19.49 | 19.69 | 19.16 | 19.44 | 19.44 | 2,566,506 |
| 06 jun 2024 | 20.02 | 20.14 | 19.17 | 19.32 | 19.32 | 5,450,451 |
| 06 jun 2024 | 0.35 Dividendo | |||||
| 05 jun 2024 | 20.73 | 20.80 | 20.26 | 20.26 | 19.91 | 2,489,326 |
| 04 jun 2024 | 20.90 | 21.01 | 20.46 | 20.60 | 20.24 | 5,053,485 |
| 03 jun 2024 | 21.22 | 21.75 | 20.95 | 21.17 | 20.80 | 4,228,742 |
| 31 may 2024 | 20.88 | 21.44 | 20.78 | 20.97 | 20.61 | 2,595,092 |
| 30 may 2024 | 20.84 | 21.08 | 20.65 | 20.88 | 20.52 | 1,564,620 |
| 29 may 2024 | 20.85 | 21.13 | 20.69 | 20.87 | 20.51 | 2,015,742 |
| 28 may 2024 | 21.09 | 21.35 | 20.88 | 20.94 | 20.58 | 2,306,680 |
| 27 may 2024 | 21.00 | 21.35 | 20.91 | 21.29 | 20.92 | 2,312,932 |
| 24 may 2024 | 21.17 | 21.50 | 21.01 | 21.19 | 20.82 | 2,004,432 |
| 23 may 2024 | 21.51 | 21.68 | 21.15 | 21.29 | 20.92 | 2,862,564 |
| 22 may 2024 | 21.91 | 22.07 | 21.50 | 21.51 | 21.14 | 3,230,100 |
| 21 may 2024 | 21.95 | 22.58 | 21.69 | 22.08 | 21.70 | 3,757,499 |
| 20 may 2024 | 21.92 | 22.00 | 21.46 | 21.71 | 21.33 | 3,307,639 |
| 17 may 2024 | 22.04 | 22.10 | 21.33 | 21.75 | 21.37 | 4,836,756 |
| 16 may 2024 | 22.35 | 22.40 | 21.96 | 22.10 | 21.72 | 3,454,632 |
| 15 may 2024 | 22.66 | 23.05 | 22.11 | 22.17 | 21.79 | 5,037,216 |
| 14 may 2024 | 21.85 | 23.08 | 21.85 | 22.82 | 22.43 | 7,127,422 |
| 13 may 2024 | 21.78 | 22.47 | 21.20 | 21.96 | 21.58 | 6,272,005 |
| 10 may 2024 | 22.00 | 22.80 | 21.83 | 22.33 | 21.94 | 4,807,147 |
| 09 may 2024 | 21.68 | 22.12 | 21.56 | 22.05 | 21.67 | 3,854,472 |
| 08 may 2024 | 22.18 | 22.18 | 21.45 | 21.50 | 21.13 | 4,360,015 |
| 07 may 2024 | 21.98 | 22.17 | 21.57 | 22.11 | 21.73 | 5,778,304 |
| 06 may 2024 | 21.10 | 21.85 | 20.80 | 21.74 | 21.36 | 7,805,216 |
| 30 abr 2024 | 20.57 | 21.37 | 20.52 | 20.72 | 20.36 | 6,261,037 |
| 29 abr 2024 | 20.11 | 21.00 | 20.11 | 20.67 | 20.31 | 9,432,252 |
| 26 abr 2024 | 20.05 | 20.33 | 19.37 | 19.95 | 19.61 | 9,422,816 |
| 25 abr 2024 | 19.72 | 20.24 | 19.54 | 20.08 | 19.73 | 6,389,516 |
| 24 abr 2024 | 19.38 | 19.75 | 19.26 | 19.71 | 19.37 | 4,856,844 |
| 23 abr 2024 | 18.97 | 19.54 | 18.97 | 19.52 | 19.18 | 4,279,176 |
| 22 abr 2024 | 18.94 | 19.24 | 18.68 | 18.96 | 18.63 | 2,287,116 |
| 19 abr 2024 | 18.75 | 19.23 | 18.63 | 19.12 | 18.79 | 3,737,180 |
| 18 abr 2024 | 18.14 | 19.59 | 18.01 | 19.21 | 18.88 | 7,222,600 |
| 17 abr 2024 | 17.30 | 18.27 | 17.20 | 18.16 | 17.85 | 4,675,656 |
| 16 abr 2024 | 17.80 | 18.19 | 16.86 | 16.88 | 16.59 | 5,680,396 |
| 15 abr 2024 | 18.55 | 18.85 | 17.84 | 18.11 | 17.80 | 4,317,352 |
| 12 abr 2024 | 18.40 | 18.98 | 18.40 | 18.62 | 18.30 | 3,621,016 |
| 11 abr 2024 | 18.47 | 18.88 | 18.21 | 18.39 | 18.07 | 2,146,821 |
| 10 abr 2024 | 18.89 | 18.90 | 18.15 | 18.35 | 18.03 | 2,450,500 |
| 09 abr 2024 | 18.43 | 19.29 | 18.43 | 18.90 | 18.57 | 2,650,492 |
| 08 abr 2024 | 18.78 | 19.04 | 18.52 | 18.54 | 18.22 | 2,593,560 |
| 03 abr 2024 | 19.00 | 19.10 | 18.50 | 18.80 | 18.48 | 2,827,002 |
| 02 abr 2024 | 19.41 | 19.52 | 18.92 | 19.02 | 18.69 | 3,676,022 |
| 01 abr 2024 | 18.74 | 19.58 | 18.74 | 19.32 | 18.99 | 4,659,181 |
| 29 mar 2024 | 18.55 | 18.80 | 18.29 | 18.75 | 18.43 | 1,494,756 |
| 28 mar 2024 | 17.90 | 18.82 | 17.90 | 18.39 | 18.07 | 4,556,316 |
| 27 mar 2024 | 18.52 | 18.52 | 17.71 | 17.81 | 17.50 | 4,279,288 |
| 26 mar 2024 | 18.46 | 19.20 | 18.25 | 18.59 | 18.27 | 4,736,392 |
| 25 mar 2024 | 19.08 | 19.26 | 18.54 | 18.56 | 18.24 | 5,617,032 |
| 22 mar 2024 | 19.56 | 19.68 | 19.00 | 19.06 | 18.73 | 7,449,441 |
| 21 mar 2024 | 20.00 | 20.03 | 19.52 | 19.63 | 19.29 | 5,405,816 |
| 20 mar 2024 | 19.95 | 20.05 | 19.71 | 19.97 | 19.63 | 6,132,025 |
| 19 mar 2024 | 20.10 | 20.19 | 19.83 | 19.92 | 19.58 | 5,627,652 |
| 18 mar 2024 | 20.30 | 20.33 | 19.91 | 20.28 | 19.93 | 7,830,110 |
| 15 mar 2024 | 19.58 | 20.38 | 19.50 | 20.15 | 19.80 | 9,369,516 |
| 14 mar 2024 | 19.96 | 20.23 | 19.11 | 19.61 | 19.27 | 8,264,879 |
| 13 mar 2024 | 19.80 | 20.25 | 19.76 | 19.88 | 19.54 | 6,963,080 |
| 12 mar 2024 | 19.87 | 20.29 | 19.53 | 20.09 | 19.74 | 9,611,483 |
| 11 mar 2024 | 19.71 | 19.71 | 19.30 | 19.68 | 19.34 | 6,559,276 |
| 08 mar 2024 | 19.70 | 20.10 | 19.30 | 19.96 | 19.62 | 8,031,005 |
| 07 mar 2024 | 20.85 | 21.47 | 20.05 | 20.20 | 19.85 | 15,535,135 |
| 06 mar 2024 | 19.15 | 21.69 | 18.90 | 21.09 | 20.73 | 21,174,602 |
| 05 mar 2024 | 19.10 | 20.86 | 19.07 | 19.72 | 19.38 | 17,523,885 |
| 04 mar 2024 | 19.05 | 19.13 | 18.42 | 18.96 | 18.63 | 5,995,709 |
| 01 mar 2024 | 19.40 | 19.61 | 18.90 | 19.14 | 18.81 | 6,110,602 |
| 29 feb 2024 | 18.00 | 19.63 | 18.00 | 19.42 | 19.08 | 8,282,407 |
| 28 feb 2024 | 20.58 | 21.00 | 18.59 | 18.59 | 18.27 | 13,830,952 |
| 27 feb 2024 | 18.76 | 20.66 | 18.56 | 20.66 | 20.30 | 5,894,625 |
| 26 feb 2024 | 19.08 | 19.41 | 18.53 | 18.78 | 18.46 | 5,211,232 |
| 23 feb 2024 | 17.71 | 18.71 | 17.35 | 18.50 | 18.18 | 6,544,211 |
| 22 feb 2024 | 17.35 | 17.91 | 17.30 | 17.72 | 17.41 | 3,297,468 |
| 21 feb 2024 | 17.02 | 18.25 | 16.92 | 17.52 | 17.22 | 4,869,237 |
| 20 feb 2024 | 16.98 | 17.36 | 16.58 | 17.21 | 16.91 | 4,064,204 |
| 19 feb 2024 | 17.22 | 17.62 | 16.30 | 17.19 | 16.89 | 7,913,451 |
| 08 feb 2024 | 15.53 | 16.96 | 15.24 | 16.96 | 16.67 | 7,223,595 |
| 07 feb 2024 | 15.29 | 16.48 | 14.97 | 15.42 | 15.15 | 7,612,354 |
| 06 feb 2024 | 14.03 | 15.47 | 13.31 | 15.22 | 14.96 | 8,259,367 |
| 05 feb 2024 | 15.10 | 15.10 | 13.67 | 14.06 | 13.82 | 5,837,524 |
| 02 feb 2024 | 16.13 | 16.30 | 14.66 | 15.19 | 14.93 | 4,546,176 |
| 01 feb 2024 | 16.25 | 16.53 | 15.60 | 16.07 | 15.79 | 5,510,680 |
| 31 ene 2024 | 16.81 | 17.00 | 16.26 | 16.32 | 16.04 | 4,446,919 |
| 30 ene 2024 | 17.59 | 17.66 | 16.78 | 16.80 | 16.51 | 5,960,912 |
| 29 ene 2024 | 17.92 | 18.20 | 17.38 | 17.70 | 17.39 | 8,787,736 |
| 26 ene 2024 | 19.30 | 19.43 | 17.71 | 17.86 | 17.55 | 8,422,884 |
| 25 ene 2024 | 19.00 | 19.63 | 18.75 | 19.45 | 19.11 | 3,848,822 |
| 24 ene 2024 | 19.02 | 19.25 | 18.35 | 18.95 | 18.62 | 3,280,732 |
| 23 ene 2024 | 18.73 | 19.16 | 18.52 | 18.80 | 18.48 | 4,494,776 |
| 22 ene 2024 | 20.03 | 20.07 | 18.64 | 18.80 | 18.48 | 3,699,584 |
| 19 ene 2024 | 20.62 | 20.75 | 20.05 | 20.08 | 19.73 | 2,058,705 |
| 18 ene 2024 | 20.12 | 20.49 | 19.85 | 20.44 | 20.09 | 4,188,476 |
| 17 ene 2024 | 21.29 | 21.29 | 20.18 | 20.33 | 19.98 | 3,789,908 |
| 16 ene 2024 | 21.56 | 21.69 | 20.89 | 21.20 | 20.83 | 3,636,876 |
| *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.