Suzhou Harmontronics Automation Technology Co., Ltd (688022.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 16.25 | 16.25 | 15.56 | 16.12 | 16.12 | 4,368,831 |
| 16 may 2024 | 15.72 | 16.69 | 15.65 | 15.97 | 15.97 | 5,581,038 |
| 15 may 2024 | 15.46 | 16.44 | 15.40 | 15.79 | 15.79 | 5,443,954 |
| 14 may 2024 | 15.19 | 15.51 | 15.19 | 15.31 | 15.31 | 2,044,551 |
| 13 may 2024 | 15.75 | 15.75 | 15.12 | 15.24 | 15.24 | 2,725,367 |
| 10 may 2024 | 16.12 | 16.26 | 15.60 | 15.65 | 15.65 | 3,321,936 |
| 09 may 2024 | 16.00 | 16.29 | 16.00 | 16.13 | 16.13 | 3,164,529 |
| 08 may 2024 | 16.40 | 16.48 | 15.88 | 15.97 | 15.97 | 4,617,589 |
| 07 may 2024 | 16.80 | 16.80 | 16.36 | 16.52 | 16.52 | 5,268,460 |
| 06 may 2024 | 16.94 | 17.44 | 16.71 | 16.72 | 16.72 | 8,393,612 |
| 30 abr 2024 | 16.33 | 17.19 | 16.31 | 16.72 | 16.72 | 10,329,141 |
| 29 abr 2024 | 16.50 | 16.95 | 16.08 | 16.32 | 16.32 | 10,351,997 |
| 26 abr 2024 | 15.00 | 15.74 | 14.86 | 15.47 | 15.47 | 9,404,047 |
| 25 abr 2024 | 16.43 | 16.43 | 14.95 | 15.06 | 15.06 | 13,574,556 |
| 24 abr 2024 | 13.66 | 15.67 | 13.66 | 15.67 | 15.67 | 10,297,447 |
| 23 abr 2024 | 12.65 | 13.14 | 12.65 | 13.06 | 13.06 | 2,657,182 |
| 22 abr 2024 | 12.69 | 13.08 | 12.37 | 12.70 | 12.70 | 2,153,436 |
| 19 abr 2024 | 12.84 | 12.94 | 12.60 | 12.65 | 12.65 | 2,156,619 |
| 18 abr 2024 | 13.49 | 13.49 | 12.85 | 12.92 | 12.92 | 3,293,578 |
| 17 abr 2024 | 12.40 | 13.35 | 12.38 | 13.26 | 13.26 | 3,127,496 |
| 16 abr 2024 | 13.50 | 13.50 | 12.28 | 12.28 | 12.28 | 3,729,156 |
| 15 abr 2024 | 13.75 | 14.19 | 13.25 | 13.50 | 13.50 | 3,422,553 |
| 12 abr 2024 | 14.32 | 14.68 | 13.87 | 13.93 | 13.93 | 3,623,374 |
| 11 abr 2024 | 14.44 | 15.28 | 14.44 | 14.49 | 14.49 | 3,481,777 |
| 10 abr 2024 | 14.90 | 14.97 | 14.11 | 14.26 | 14.26 | 3,031,040 |
| 09 abr 2024 | 14.32 | 15.07 | 14.23 | 14.92 | 14.92 | 3,904,987 |
| 08 abr 2024 | 14.88 | 15.11 | 14.15 | 14.16 | 14.16 | 3,645,437 |
| 03 abr 2024 | 15.63 | 15.64 | 14.84 | 14.89 | 14.89 | 4,263,943 |
| 02 abr 2024 | 15.81 | 15.81 | 15.40 | 15.58 | 15.58 | 4,140,558 |
| 01 abr 2024 | 15.94 | 15.98 | 15.61 | 15.81 | 15.81 | 4,426,074 |
| 29 mar 2024 | 16.85 | 16.99 | 15.20 | 15.93 | 15.93 | 7,400,014 |
| 28 mar 2024 | 14.20 | 16.92 | 14.20 | 16.35 | 16.35 | 13,050,967 |
| 27 mar 2024 | 15.05 | 15.05 | 14.07 | 14.10 | 14.10 | 3,284,142 |
| 26 mar 2024 | 15.25 | 15.50 | 14.68 | 15.05 | 15.05 | 3,272,467 |
| 25 mar 2024 | 16.16 | 16.20 | 15.18 | 15.21 | 15.21 | 4,075,093 |
| 22 mar 2024 | 16.93 | 17.22 | 15.83 | 16.25 | 16.25 | 6,300,099 |
| 21 mar 2024 | 16.66 | 17.44 | 16.41 | 16.86 | 16.86 | 5,854,022 |
| 20 mar 2024 | 16.72 | 16.76 | 16.32 | 16.62 | 16.62 | 2,599,566 |
| 19 mar 2024 | 16.49 | 16.93 | 16.22 | 16.60 | 16.60 | 4,058,016 |
| 18 mar 2024 | 15.93 | 16.47 | 15.93 | 16.43 | 16.43 | 3,186,840 |
| 15 mar 2024 | 15.47 | 15.93 | 15.43 | 15.93 | 15.93 | 2,073,858 |
| 14 mar 2024 | 15.88 | 16.06 | 15.22 | 15.60 | 15.60 | 2,782,455 |
| 13 mar 2024 | 15.95 | 16.10 | 15.73 | 15.86 | 15.86 | 2,511,796 |
| 12 mar 2024 | 15.78 | 16.06 | 15.57 | 15.90 | 15.90 | 3,002,648 |
| 11 mar 2024 | 15.33 | 15.77 | 15.22 | 15.74 | 15.74 | 2,604,650 |
| 08 mar 2024 | 15.40 | 15.45 | 15.01 | 15.43 | 15.43 | 2,866,777 |
| 07 mar 2024 | 15.61 | 16.19 | 15.26 | 15.31 | 15.31 | 4,749,770 |
| 06 mar 2024 | 14.88 | 15.55 | 14.81 | 15.29 | 15.29 | 2,772,028 |
| 05 mar 2024 | 15.41 | 15.61 | 14.88 | 15.07 | 15.07 | 2,786,261 |
| 04 mar 2024 | 15.97 | 16.17 | 15.34 | 15.56 | 15.56 | 3,243,590 |
| 01 mar 2024 | 15.38 | 15.87 | 15.22 | 15.75 | 15.75 | 3,603,618 |
| 29 feb 2024 | 14.50 | 15.36 | 14.11 | 15.26 | 15.26 | 3,881,449 |
| 28 feb 2024 | 16.00 | 16.49 | 14.50 | 14.62 | 14.62 | 6,433,315 |
| 27 feb 2024 | 15.58 | 16.00 | 15.11 | 16.00 | 16.00 | 3,572,014 |
| 26 feb 2024 | 15.30 | 15.99 | 15.30 | 15.58 | 15.58 | 5,066,673 |
| 23 feb 2024 | 14.45 | 15.09 | 14.37 | 15.06 | 15.06 | 3,465,796 |
| 22 feb 2024 | 13.97 | 14.45 | 13.90 | 14.43 | 14.43 | 2,918,619 |
| 21 feb 2024 | 13.68 | 14.43 | 13.48 | 13.87 | 13.87 | 3,284,704 |
| 20 feb 2024 | 13.33 | 13.78 | 12.97 | 13.67 | 13.67 | 3,115,688 |
| 19 feb 2024 | 12.91 | 13.46 | 12.87 | 13.38 | 13.38 | 5,100,517 |
| 08 feb 2024 | 11.44 | 12.78 | 10.78 | 12.74 | 12.74 | 6,729,941 |
| 07 feb 2024 | 12.02 | 12.02 | 11.03 | 11.27 | 11.27 | 4,948,462 |
| 06 feb 2024 | 11.65 | 12.31 | 10.57 | 11.92 | 11.92 | 6,222,026 |
| 05 feb 2024 | 13.50 | 13.63 | 11.52 | 11.66 | 11.66 | 5,973,651 |
| 02 feb 2024 | 14.66 | 14.83 | 13.00 | 13.62 | 13.62 | 4,441,404 |
| 01 feb 2024 | 14.83 | 15.01 | 14.27 | 14.55 | 14.55 | 3,605,773 |
| 31 ene 2024 | 15.20 | 15.80 | 14.60 | 14.67 | 14.67 | 5,275,453 |
| 30 ene 2024 | 16.58 | 16.64 | 15.90 | 15.95 | 15.95 | 2,113,260 |
| 29 ene 2024 | 17.40 | 17.50 | 16.61 | 16.62 | 16.62 | 2,217,228 |
| 26 ene 2024 | 17.80 | 18.13 | 17.09 | 17.16 | 17.16 | 3,165,720 |
| 25 ene 2024 | 17.22 | 17.92 | 16.83 | 17.80 | 17.80 | 2,271,057 |
| 24 ene 2024 | 17.19 | 17.28 | 16.37 | 17.13 | 17.13 | 2,672,138 |
| 23 ene 2024 | 17.00 | 17.20 | 16.72 | 16.99 | 16.99 | 2,286,194 |
| 22 ene 2024 | 18.29 | 18.71 | 17.00 | 17.08 | 17.08 | 2,933,188 |
| 19 ene 2024 | 18.91 | 19.08 | 18.27 | 18.29 | 18.29 | 1,610,049 |
| 18 ene 2024 | 18.73 | 19.07 | 18.21 | 18.85 | 18.85 | 2,392,892 |
| 17 ene 2024 | 19.76 | 19.76 | 18.72 | 18.75 | 18.75 | 2,046,024 |
| 16 ene 2024 | 19.80 | 20.00 | 19.33 | 19.62 | 19.62 | 2,070,063 |
| 15 ene 2024 | 20.02 | 20.04 | 19.57 | 19.79 | 19.79 | 1,580,472 |
| 12 ene 2024 | 20.43 | 20.65 | 20.01 | 20.03 | 20.03 | 1,581,974 |
| 11 ene 2024 | 19.91 | 20.56 | 19.71 | 20.38 | 20.38 | 1,973,042 |
| 10 ene 2024 | 20.03 | 20.36 | 19.60 | 19.84 | 19.84 | 1,687,879 |
| 09 ene 2024 | 20.09 | 20.70 | 19.90 | 20.19 | 20.19 | 2,113,161 |
| 08 ene 2024 | 20.50 | 20.61 | 19.95 | 20.00 | 20.00 | 1,775,334 |
| 05 ene 2024 | 20.97 | 21.40 | 20.40 | 20.50 | 20.50 | 2,224,616 |
| 04 ene 2024 | 21.22 | 21.30 | 20.83 | 20.87 | 20.87 | 1,480,802 |
| 03 ene 2024 | 21.70 | 21.70 | 20.90 | 21.20 | 21.20 | 1,786,371 |
| 02 ene 2024 | 21.94 | 22.01 | 21.50 | 21.56 | 21.56 | 1,685,082 |
| 29 dic 2023 | 21.50 | 22.00 | 21.45 | 21.94 | 21.94 | 2,022,579 |
| 28 dic 2023 | 20.35 | 21.68 | 20.21 | 21.55 | 21.55 | 4,564,993 |
| 27 dic 2023 | 20.59 | 20.72 | 20.25 | 20.33 | 20.33 | 2,143,719 |
| 26 dic 2023 | 20.81 | 20.85 | 20.28 | 20.46 | 20.46 | 2,412,636 |
| 25 dic 2023 | 21.17 | 21.41 | 20.63 | 20.86 | 20.86 | 2,771,591 |
| 22 dic 2023 | 21.38 | 21.50 | 21.02 | 21.21 | 21.21 | 3,247,504 |
| 21 dic 2023 | 21.40 | 22.01 | 21.11 | 21.30 | 21.30 | 3,796,330 |
| 20 dic 2023 | 21.73 | 22.35 | 21.50 | 21.58 | 21.58 | 2,567,249 |
| 19 dic 2023 | 21.49 | 21.97 | 21.49 | 21.70 | 21.70 | 2,057,690 |
| 18 dic 2023 | 22.36 | 22.36 | 21.50 | 21.54 | 21.54 | 3,037,872 |
| 15 dic 2023 | 22.31 | 22.58 | 22.11 | 22.28 | 22.28 | 1,858,660 |
| 14 dic 2023 | 22.97 | 23.10 | 22.22 | 22.22 | 22.22 | 2,804,905 |
| *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.