U.S. markets open in 4 hours 24 minutes
F S&P 500
5,074.75 +28.25 (+0.56%) F Dow Jones
38,195.00 +126.00 (+0.33%) F Nasdaq
17,574.50 +136.25 (+0.78%) E-mini Russell 2000 Index Futur
2,013.10 +23.40 (+1.18%) Petróleo
79.65 +0.65 (+0.82%) Oro
2,313.30 +2.30 (+0.10%)
Hengsheng Energy Co., Ltd (605580.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 10.15 | 10.27 | 10.01 | 10.09 | 10.09 | 2,172,920 |
| 29 abr 2024 | 9.92 | 10.19 | 9.86 | 10.16 | 10.16 | 2,980,740 |
| 26 abr 2024 | 10.14 | 10.28 | 9.96 | 10.03 | 10.03 | 3,701,000 |
| 25 abr 2024 | 9.88 | 10.11 | 9.77 | 10.06 | 10.06 | 2,424,266 |
| 24 abr 2024 | 9.63 | 9.91 | 9.63 | 9.87 | 9.87 | 2,079,200 |
| 23 abr 2024 | 9.72 | 9.84 | 9.61 | 9.70 | 9.70 | 1,869,406 |
| 22 abr 2024 | 9.88 | 9.88 | 9.47 | 9.72 | 9.72 | 2,958,600 |
| 19 abr 2024 | 9.85 | 10.10 | 9.80 | 9.91 | 9.91 | 3,066,555 |
| 18 abr 2024 | 10.20 | 10.20 | 9.83 | 9.85 | 9.85 | 5,025,995 |
| 17 abr 2024 | 9.43 | 10.25 | 9.43 | 10.19 | 10.19 | 6,459,420 |
| 16 abr 2024 | 10.20 | 10.22 | 9.52 | 9.52 | 9.52 | 7,675,340 |
| 15 abr 2024 | 10.45 | 11.50 | 10.38 | 10.58 | 10.58 | 8,198,220 |
| 12 abr 2024 | 11.06 | 11.14 | 10.62 | 10.70 | 10.70 | 8,614,307 |
| 11 abr 2024 | 10.83 | 11.29 | 10.45 | 11.28 | 11.28 | 10,072,356 |
| 10 abr 2024 | 10.89 | 11.94 | 10.83 | 11.00 | 11.00 | 9,724,110 |
| 09 abr 2024 | 11.30 | 11.33 | 10.77 | 10.85 | 10.85 | 11,529,746 |
| 08 abr 2024 | 10.27 | 11.33 | 10.10 | 11.33 | 11.33 | 12,510,810 |
| 03 abr 2024 | 10.35 | 10.35 | 10.07 | 10.30 | 10.30 | 3,486,616 |
| 02 abr 2024 | 10.15 | 10.35 | 10.11 | 10.29 | 10.29 | 4,075,116 |
| 01 abr 2024 | 10.25 | 10.28 | 10.03 | 10.19 | 10.19 | 3,551,340 |
| 29 mar 2024 | 9.93 | 10.14 | 9.91 | 10.13 | 10.13 | 2,750,660 |
| 28 mar 2024 | 9.70 | 10.01 | 9.57 | 9.93 | 9.93 | 4,914,700 |
| 27 mar 2024 | 9.95 | 10.19 | 9.71 | 9.71 | 9.71 | 4,640,800 |
| 26 mar 2024 | 10.12 | 10.40 | 9.85 | 10.02 | 10.02 | 6,713,320 |
| 25 mar 2024 | 10.38 | 10.69 | 10.19 | 10.28 | 10.28 | 7,795,589 |
| 22 mar 2024 | 10.28 | 10.45 | 10.19 | 10.38 | 10.38 | 7,387,593 |
| 21 mar 2024 | 10.53 | 10.67 | 10.27 | 10.33 | 10.33 | 8,546,787 |
| 20 mar 2024 | 10.66 | 10.69 | 10.41 | 10.52 | 10.52 | 10,440,576 |
| 19 mar 2024 | 11.01 | 11.29 | 10.63 | 10.80 | 10.80 | 18,187,426 |
| 18 mar 2024 | 11.51 | 12.67 | 10.51 | 11.53 | 11.53 | 28,266,732 |
| 15 mar 2024 | 11.52 | 11.52 | 11.45 | 11.52 | 11.52 | 6,758,521 |
| 14 mar 2024 | 9.58 | 10.47 | 9.39 | 10.47 | 10.47 | 11,113,287 |
| 13 mar 2024 | 9.23 | 9.62 | 9.11 | 9.52 | 9.52 | 6,420,030 |
| 12 mar 2024 | 9.15 | 9.25 | 8.91 | 9.22 | 9.22 | 4,403,240 |
| 11 mar 2024 | 8.98 | 9.07 | 8.90 | 9.07 | 9.07 | 3,315,030 |
| 08 mar 2024 | 9.03 | 9.05 | 8.78 | 8.91 | 8.91 | 3,521,300 |
| 07 mar 2024 | 8.75 | 9.05 | 8.72 | 8.90 | 8.90 | 3,961,200 |
| 06 mar 2024 | 8.51 | 8.95 | 8.51 | 8.75 | 8.75 | 2,925,620 |
| 05 mar 2024 | 8.67 | 8.74 | 8.51 | 8.53 | 8.53 | 1,681,540 |
| 04 mar 2024 | 8.67 | 8.78 | 8.44 | 8.76 | 8.76 | 2,315,520 |
| 01 mar 2024 | 8.53 | 8.74 | 8.52 | 8.70 | 8.70 | 2,273,000 |
| 29 feb 2024 | 8.28 | 8.59 | 8.16 | 8.53 | 8.53 | 3,336,740 |
| 28 feb 2024 | 9.14 | 9.30 | 8.24 | 8.26 | 8.26 | 5,610,180 |
| 27 feb 2024 | 8.89 | 9.09 | 8.75 | 9.07 | 9.07 | 2,441,520 |
| 26 feb 2024 | 8.71 | 9.16 | 8.60 | 8.97 | 8.97 | 4,617,540 |
| 23 feb 2024 | 8.43 | 8.68 | 8.40 | 8.68 | 8.68 | 3,026,960 |
| 22 feb 2024 | 8.09 | 8.45 | 8.03 | 8.45 | 8.45 | 3,791,250 |
| 21 feb 2024 | 7.92 | 8.32 | 7.81 | 8.10 | 8.10 | 3,669,880 |
| 20 feb 2024 | 8.00 | 8.01 | 7.68 | 7.90 | 7.90 | 3,686,480 |
| 19 feb 2024 | 7.49 | 8.09 | 7.39 | 7.92 | 7.92 | 6,543,334 |
| 08 feb 2024 | 6.70 | 7.39 | 6.37 | 7.39 | 7.39 | 8,775,396 |
| 07 feb 2024 | 7.38 | 7.38 | 6.67 | 6.72 | 6.72 | 8,668,523 |
| 06 feb 2024 | 7.34 | 7.79 | 7.28 | 7.41 | 7.41 | 6,185,723 |
| 05 feb 2024 | 8.99 | 9.08 | 8.09 | 8.09 | 8.09 | 3,382,080 |
| 02 feb 2024 | 9.55 | 9.77 | 8.72 | 8.99 | 8.99 | 3,678,640 |
| 01 feb 2024 | 9.81 | 9.84 | 9.48 | 9.62 | 9.62 | 3,838,920 |
| 31 ene 2024 | 10.21 | 10.70 | 9.86 | 9.98 | 9.98 | 4,478,620 |
| 30 ene 2024 | 10.63 | 10.67 | 10.24 | 10.26 | 10.26 | 2,822,500 |
| 29 ene 2024 | 10.75 | 10.81 | 10.47 | 10.47 | 10.47 | 1,755,500 |
| 26 ene 2024 | 10.79 | 11.05 | 10.79 | 10.80 | 10.80 | 2,582,500 |
| 25 ene 2024 | 10.18 | 10.84 | 10.12 | 10.79 | 10.79 | 3,286,311 |
| 24 ene 2024 | 10.13 | 10.32 | 9.85 | 10.19 | 10.19 | 2,699,620 |
| 23 ene 2024 | 10.52 | 10.52 | 9.97 | 10.13 | 10.13 | 3,313,240 |
| 22 ene 2024 | 10.96 | 10.96 | 10.21 | 10.32 | 10.32 | 2,545,800 |
| 19 ene 2024 | 11.05 | 11.08 | 10.87 | 10.91 | 10.91 | 1,932,240 |
| 18 ene 2024 | 11.22 | 11.22 | 10.74 | 11.06 | 11.06 | 3,028,220 |
| 17 ene 2024 | 11.43 | 11.51 | 11.18 | 11.24 | 11.24 | 2,080,000 |
| 16 ene 2024 | 11.47 | 11.53 | 11.18 | 11.35 | 11.35 | 2,102,900 |
| 15 ene 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 12 ene 2024 | 11.52 | 11.79 | 11.52 | 11.61 | 11.61 | 2,192,220 |
| 11 ene 2024 | 11.52 | 11.62 | 11.48 | 11.52 | 11.52 | 1,684,400 |
| 10 ene 2024 | 11.50 | 11.68 | 11.43 | 11.57 | 11.57 | 2,015,540 |
| 09 ene 2024 | 11.55 | 11.76 | 11.44 | 11.55 | 11.55 | 2,151,240 |
| 08 ene 2024 | 11.70 | 11.70 | 11.45 | 11.52 | 11.52 | 1,857,400 |
| 05 ene 2024 | 11.87 | 12.00 | 11.62 | 11.68 | 11.68 | 2,919,640 |
| 04 ene 2024 | 11.93 | 11.97 | 11.75 | 11.87 | 11.87 | 2,447,516 |
| 03 ene 2024 | 12.13 | 12.13 | 11.77 | 11.90 | 11.90 | 3,558,200 |
| 02 ene 2024 | 11.65 | 12.14 | 11.63 | 12.04 | 12.04 | 5,508,380 |
| 29 dic 2023 | 11.45 | 11.64 | 11.39 | 11.62 | 11.62 | 1,443,740 |
| 28 dic 2023 | 11.36 | 11.49 | 11.21 | 11.43 | 11.43 | 1,750,000 |
| 27 dic 2023 | 11.24 | 11.40 | 11.22 | 11.36 | 11.36 | 1,710,740 |
| 26 dic 2023 | 11.47 | 11.53 | 11.32 | 11.35 | 11.35 | 1,622,100 |
| 25 dic 2023 | 11.40 | 11.55 | 11.31 | 11.52 | 11.52 | 1,672,820 |
| 22 dic 2023 | 11.70 | 11.75 | 11.46 | 11.52 | 11.52 | 2,132,155 |
| 21 dic 2023 | 11.55 | 11.80 | 11.35 | 11.73 | 11.73 | 2,377,540 |
| 20 dic 2023 | 11.72 | 11.99 | 11.51 | 11.68 | 11.68 | 2,958,656 |
| 19 dic 2023 | 11.70 | 11.77 | 11.46 | 11.64 | 11.64 | 2,065,200 |
| 18 dic 2023 | 11.88 | 11.95 | 11.62 | 11.65 | 11.65 | 3,727,480 |
| 15 dic 2023 | 12.10 | 12.33 | 11.86 | 11.92 | 11.92 | 4,405,640 |
| 14 dic 2023 | 11.83 | 12.10 | 11.75 | 12.05 | 12.05 | 3,177,540 |
| 13 dic 2023 | 11.97 | 12.05 | 11.80 | 11.91 | 11.91 | 2,193,420 |
| 12 dic 2023 | 11.71 | 11.80 | 11.62 | 11.76 | 11.76 | 1,353,760 |
| 11 dic 2023 | 11.64 | 11.77 | 11.47 | 11.69 | 11.69 | 2,313,140 |
| 08 dic 2023 | 11.76 | 11.92 | 11.61 | 11.63 | 11.63 | 1,893,296 |
| 07 dic 2023 | 11.80 | 11.88 | 11.68 | 11.76 | 11.76 | 2,093,396 |
| 06 dic 2023 | 11.85 | 11.94 | 11.75 | 11.83 | 11.83 | 1,813,620 |
| 05 dic 2023 | 11.96 | 12.05 | 11.81 | 11.81 | 11.81 | 1,956,140 |
| 04 dic 2023 | 12.03 | 12.10 | 11.85 | 12.02 | 12.02 | 2,558,440 |
| 01 dic 2023 | 12.02 | 12.21 | 11.96 | 12.03 | 12.03 | 2,578,560 |
| 30 nov 2023 | 11.95 | 12.07 | 11.81 | 11.99 | 11.99 | 1,567,916 |
| *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.