Zhejiang HangKe Technology Incorporated Company (688006.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 20.01 | 20.45 | 20.01 | 20.32 | 20.32 | 2,292,092 |
| 30 may 2024 | 20.16 | 20.28 | 19.98 | 20.13 | 20.13 | 2,295,572 |
| 29 may 2024 | 19.83 | 20.38 | 19.83 | 20.04 | 20.04 | 2,762,217 |
| 28 may 2024 | 20.10 | 20.13 | 19.62 | 19.90 | 19.90 | 2,995,686 |
| 27 may 2024 | 19.71 | 20.02 | 19.12 | 19.97 | 19.97 | 4,007,581 |
| 24 may 2024 | 20.00 | 20.17 | 19.50 | 19.52 | 19.52 | 3,420,233 |
| 23 may 2024 | 20.83 | 20.83 | 20.00 | 20.02 | 20.02 | 4,575,602 |
| 22 may 2024 | 20.55 | 21.06 | 20.46 | 20.97 | 20.97 | 2,912,200 |
| 21 may 2024 | 20.62 | 20.70 | 20.40 | 20.60 | 20.60 | 1,601,050 |
| 20 may 2024 | 20.93 | 21.08 | 20.56 | 20.66 | 20.66 | 2,456,340 |
| 17 may 2024 | 20.53 | 20.84 | 20.35 | 20.82 | 20.82 | 2,416,354 |
| 16 may 2024 | 20.81 | 21.00 | 20.46 | 20.56 | 20.56 | 2,904,089 |
| 15 may 2024 | 21.18 | 21.36 | 20.77 | 20.83 | 20.83 | 2,885,476 |
| 14 may 2024 | 21.31 | 21.61 | 21.20 | 21.20 | 21.20 | 2,636,249 |
| 13 may 2024 | 21.54 | 21.70 | 21.00 | 21.28 | 21.28 | 4,097,504 |
| 10 may 2024 | 22.13 | 22.20 | 21.64 | 21.88 | 21.88 | 3,817,409 |
| 09 may 2024 | 21.32 | 22.25 | 21.32 | 22.13 | 22.13 | 5,563,415 |
| 08 may 2024 | 21.73 | 21.97 | 21.25 | 21.27 | 21.27 | 3,075,058 |
| 07 may 2024 | 21.60 | 21.87 | 21.43 | 21.86 | 21.86 | 3,056,398 |
| 06 may 2024 | 21.50 | 21.99 | 21.50 | 21.57 | 21.57 | 4,558,000 |
| 30 abr 2024 | 21.55 | 21.73 | 20.95 | 21.10 | 21.10 | 4,245,580 |
| 29 abr 2024 | 20.80 | 21.91 | 20.75 | 21.60 | 21.60 | 5,021,026 |
| 26 abr 2024 | 20.21 | 20.98 | 19.92 | 20.85 | 20.85 | 5,493,794 |
| 25 abr 2024 | 20.60 | 20.91 | 20.28 | 20.71 | 20.71 | 3,774,318 |
| 24 abr 2024 | 21.17 | 21.19 | 20.23 | 20.78 | 20.78 | 4,187,238 |
| 23 abr 2024 | 21.34 | 21.60 | 20.91 | 21.09 | 21.09 | 2,856,494 |
| 22 abr 2024 | 21.20 | 21.55 | 20.96 | 21.29 | 21.29 | 2,879,340 |
| 19 abr 2024 | 21.82 | 21.99 | 21.23 | 21.43 | 21.43 | 3,588,516 |
| 18 abr 2024 | 21.82 | 22.46 | 21.33 | 22.01 | 22.01 | 4,446,585 |
| 17 abr 2024 | 21.10 | 21.95 | 21.10 | 21.92 | 21.92 | 4,517,796 |
| 16 abr 2024 | 22.20 | 22.20 | 20.92 | 21.03 | 21.03 | 6,622,267 |
| 15 abr 2024 | 22.06 | 23.00 | 22.02 | 22.28 | 22.28 | 7,362,806 |
| 12 abr 2024 | 22.80 | 22.91 | 21.96 | 22.01 | 22.01 | 4,903,899 |
| 11 abr 2024 | 22.95 | 23.29 | 22.56 | 22.80 | 22.80 | 5,266,612 |
| 10 abr 2024 | 23.35 | 23.35 | 22.78 | 22.94 | 22.94 | 5,943,248 |
| 09 abr 2024 | 21.83 | 23.33 | 21.81 | 23.25 | 23.25 | 8,357,738 |
| 08 abr 2024 | 22.50 | 23.30 | 21.79 | 21.83 | 21.83 | 5,581,498 |
| 03 abr 2024 | 22.66 | 23.23 | 22.45 | 22.73 | 22.73 | 5,795,614 |
| 02 abr 2024 | 22.26 | 22.85 | 22.08 | 22.68 | 22.68 | 5,793,415 |
| 01 abr 2024 | 21.30 | 22.26 | 21.30 | 22.24 | 22.24 | 4,596,320 |
| 29 mar 2024 | 21.23 | 21.49 | 20.99 | 21.22 | 21.22 | 1,541,050 |
| 28 mar 2024 | 20.91 | 21.66 | 20.90 | 21.21 | 21.21 | 3,940,536 |
| 27 mar 2024 | 22.01 | 22.01 | 20.89 | 20.90 | 20.90 | 4,076,069 |
| 26 mar 2024 | 21.51 | 22.28 | 21.22 | 21.96 | 21.96 | 5,426,628 |
| 25 mar 2024 | 22.26 | 22.36 | 21.53 | 21.54 | 21.54 | 4,189,129 |
| 22 mar 2024 | 22.93 | 22.99 | 22.19 | 22.26 | 22.26 | 4,269,695 |
| 21 mar 2024 | 23.35 | 23.44 | 22.66 | 22.96 | 22.96 | 4,766,438 |
| 20 mar 2024 | 23.10 | 23.54 | 22.95 | 23.34 | 23.34 | 4,414,052 |
| 19 mar 2024 | 23.62 | 23.62 | 23.15 | 23.16 | 23.16 | 5,549,483 |
| 18 mar 2024 | 22.95 | 23.76 | 22.65 | 23.73 | 23.73 | 7,993,261 |
| 15 mar 2024 | 22.57 | 22.75 | 22.13 | 22.66 | 22.66 | 3,966,380 |
| 14 mar 2024 | 22.98 | 23.25 | 22.30 | 22.58 | 22.58 | 4,237,840 |
| 13 mar 2024 | 22.92 | 23.55 | 22.81 | 22.99 | 22.99 | 5,605,023 |
| 12 mar 2024 | 23.30 | 23.35 | 22.75 | 22.94 | 22.94 | 5,415,039 |
| 11 mar 2024 | 22.10 | 23.23 | 22.09 | 23.17 | 23.17 | 8,152,723 |
| 08 mar 2024 | 21.50 | 21.94 | 21.50 | 21.88 | 21.88 | 3,450,925 |
| 07 mar 2024 | 22.26 | 22.36 | 21.51 | 21.51 | 21.51 | 3,699,803 |
| 06 mar 2024 | 21.90 | 22.55 | 21.60 | 22.24 | 22.24 | 3,885,669 |
| 05 mar 2024 | 22.49 | 22.55 | 21.82 | 21.95 | 21.95 | 5,090,676 |
| 04 mar 2024 | 22.83 | 22.98 | 22.42 | 22.55 | 22.55 | 4,939,115 |
| 01 mar 2024 | 22.68 | 23.09 | 22.62 | 22.83 | 22.83 | 5,579,111 |
| 29 feb 2024 | 21.45 | 22.53 | 21.44 | 22.47 | 22.47 | 5,802,826 |
| 28 feb 2024 | 22.65 | 23.24 | 21.67 | 21.70 | 21.70 | 7,475,079 |
| 27 feb 2024 | 21.74 | 22.62 | 21.53 | 22.61 | 22.61 | 5,738,716 |
| 26 feb 2024 | 21.59 | 22.14 | 21.36 | 21.81 | 21.81 | 5,741,770 |
| 23 feb 2024 | 21.55 | 21.71 | 21.13 | 21.55 | 21.55 | 5,258,220 |
| 22 feb 2024 | 21.41 | 21.80 | 21.21 | 21.48 | 21.48 | 3,932,565 |
| 21 feb 2024 | 21.45 | 22.15 | 21.24 | 21.49 | 21.49 | 5,354,093 |
| 20 feb 2024 | 21.71 | 21.78 | 21.06 | 21.64 | 21.64 | 3,837,116 |
| 19 feb 2024 | 22.56 | 22.57 | 21.54 | 21.69 | 21.69 | 5,424,179 |
| 08 feb 2024 | 22.00 | 23.29 | 21.90 | 22.07 | 22.07 | 8,294,268 |
| 07 feb 2024 | 20.49 | 22.05 | 20.25 | 21.89 | 21.89 | 8,961,905 |
| 06 feb 2024 | 18.10 | 20.64 | 17.98 | 20.44 | 20.44 | 5,400,111 |
| 05 feb 2024 | 18.80 | 19.09 | 17.55 | 18.50 | 18.50 | 4,523,354 |
| 02 feb 2024 | 19.66 | 19.99 | 18.16 | 18.96 | 18.96 | 5,735,944 |
| 01 feb 2024 | 19.69 | 20.29 | 19.44 | 19.73 | 19.73 | 3,940,779 |
| 31 ene 2024 | 20.14 | 20.70 | 19.81 | 19.86 | 19.86 | 4,221,399 |
| 30 ene 2024 | 20.70 | 21.10 | 19.95 | 20.14 | 20.14 | 3,660,174 |
| 29 ene 2024 | 21.39 | 21.53 | 20.71 | 20.74 | 20.74 | 3,068,776 |
| 26 ene 2024 | 21.56 | 21.74 | 21.22 | 21.30 | 21.30 | 3,189,502 |
| 25 ene 2024 | 21.00 | 21.73 | 20.78 | 21.68 | 21.68 | 4,775,014 |
| 24 ene 2024 | 20.68 | 21.28 | 19.90 | 21.13 | 21.13 | 6,128,300 |
| 23 ene 2024 | 20.28 | 20.79 | 19.81 | 20.25 | 20.25 | 3,787,189 |
| 22 ene 2024 | 21.60 | 21.80 | 20.24 | 20.32 | 20.32 | 5,531,158 |
| 19 ene 2024 | 22.01 | 22.56 | 21.80 | 21.80 | 21.80 | 3,405,522 |
| 18 ene 2024 | 21.70 | 22.22 | 21.24 | 22.18 | 22.18 | 4,493,812 |
| 17 ene 2024 | 22.78 | 22.78 | 21.85 | 21.88 | 21.88 | 3,427,746 |
| 16 ene 2024 | 22.45 | 22.99 | 22.26 | 22.84 | 22.84 | 3,551,395 |
| 15 ene 2024 | 22.80 | 22.97 | 22.41 | 22.60 | 22.60 | 2,686,526 |
| 12 ene 2024 | 23.09 | 23.63 | 22.88 | 22.88 | 22.88 | 3,818,068 |
| 11 ene 2024 | 22.38 | 23.34 | 22.02 | 23.09 | 23.09 | 4,959,923 |
| 10 ene 2024 | 21.90 | 22.81 | 21.63 | 22.28 | 22.28 | 3,735,252 |
| 09 ene 2024 | 21.88 | 22.62 | 21.75 | 21.96 | 21.96 | 3,477,976 |
| 08 ene 2024 | 22.27 | 22.54 | 21.91 | 21.93 | 21.93 | 3,162,190 |
| 05 ene 2024 | 22.77 | 23.39 | 22.23 | 22.29 | 22.29 | 3,267,925 |
| 04 ene 2024 | 23.05 | 23.09 | 22.60 | 22.83 | 22.83 | 2,646,591 |
| 03 ene 2024 | 23.07 | 23.29 | 22.83 | 23.07 | 23.07 | 2,895,621 |
| 02 ene 2024 | 23.59 | 23.61 | 23.07 | 23.07 | 23.07 | 2,898,161 |
| 29 dic 2023 | 23.29 | 23.69 | 23.26 | 23.48 | 23.48 | 4,835,543 |
| 28 dic 2023 | 21.72 | 23.40 | 21.65 | 23.25 | 23.25 | 7,877,926 |
| *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.