Zhuzhou Huarui Precision Cutting Tools Co.,Ltd. (688059.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 46.18 | 47.24 | 44.88 | 45.38 | 45.38 | 1,152,106 |
| 28 jun 2024 | 0.8 Dividendo | |||||
| 27 jun 2024 | 49.21 | 49.57 | 47.27 | 47.66 | 46.86 | 721,628 |
| 26 jun 2024 | 48.38 | 49.75 | 48.11 | 49.57 | 48.74 | 576,548 |
| 25 jun 2024 | 48.10 | 50.00 | 47.93 | 48.43 | 47.62 | 679,115 |
| 24 jun 2024 | 50.11 | 51.70 | 49.29 | 49.30 | 48.47 | 715,410 |
| 21 jun 2024 | 51.56 | 52.25 | 50.53 | 51.01 | 50.15 | 421,133 |
| 20 jun 2024 | 53.19 | 53.59 | 52.01 | 52.03 | 51.16 | 698,330 |
| 19 jun 2024 | 55.22 | 55.22 | 52.85 | 53.20 | 52.31 | 640,081 |
| 18 jun 2024 | 51.71 | 55.77 | 51.71 | 54.32 | 53.41 | 1,411,761 |
| 17 jun 2024 | 50.00 | 52.30 | 49.25 | 51.79 | 50.92 | 877,681 |
| 14 jun 2024 | 50.58 | 50.68 | 49.24 | 50.30 | 49.46 | 1,015,362 |
| 13 jun 2024 | 53.10 | 53.53 | 50.75 | 51.15 | 50.29 | 1,357,856 |
| 12 jun 2024 | 52.93 | 53.95 | 52.58 | 53.08 | 52.19 | 556,227 |
| 11 jun 2024 | 53.46 | 53.54 | 51.50 | 53.19 | 52.30 | 609,616 |
| 07 jun 2024 | 54.99 | 55.47 | 53.20 | 53.65 | 52.75 | 545,956 |
| 06 jun 2024 | 55.50 | 55.50 | 53.22 | 54.40 | 53.49 | 525,575 |
| 05 jun 2024 | 55.71 | 55.80 | 54.40 | 54.53 | 53.61 | 567,489 |
| 04 jun 2024 | 56.55 | 56.55 | 55.00 | 55.71 | 54.77 | 683,100 |
| 03 jun 2024 | 57.70 | 58.30 | 55.70 | 56.55 | 55.60 | 1,162,796 |
| 31 may 2024 | 59.19 | 59.19 | 57.80 | 58.05 | 57.08 | 415,084 |
| 30 may 2024 | 58.15 | 59.19 | 57.15 | 58.71 | 57.72 | 407,093 |
| 29 may 2024 | 59.20 | 59.50 | 58.03 | 58.50 | 57.52 | 549,679 |
| 28 may 2024 | 60.81 | 61.10 | 58.87 | 58.95 | 57.96 | 818,872 |
| 27 may 2024 | 61.31 | 61.55 | 59.10 | 61.36 | 60.33 | 887,462 |
| 24 may 2024 | 62.63 | 63.69 | 61.45 | 62.07 | 61.03 | 655,710 |
| 23 may 2024 | 65.31 | 65.69 | 62.64 | 63.41 | 62.35 | 516,524 |
| 22 may 2024 | 68.01 | 68.42 | 64.90 | 65.30 | 64.20 | 818,113 |
| 21 may 2024 | 67.51 | 68.93 | 67.00 | 68.50 | 67.35 | 393,564 |
| 20 may 2024 | 68.50 | 72.59 | 68.37 | 68.85 | 67.69 | 811,436 |
| 17 may 2024 | 70.65 | 71.00 | 68.90 | 69.63 | 68.46 | 818,925 |
| 16 may 2024 | 66.97 | 71.20 | 66.44 | 69.71 | 68.54 | 931,068 |
| 15 may 2024 | 65.01 | 68.89 | 65.01 | 66.45 | 65.33 | 754,213 |
| 14 may 2024 | 64.99 | 68.11 | 64.30 | 65.94 | 64.83 | 1,043,441 |
| 13 may 2024 | 66.00 | 66.00 | 64.00 | 64.81 | 63.72 | 990,683 |
| 10 may 2024 | 72.14 | 73.00 | 66.33 | 66.56 | 65.44 | 2,109,911 |
| 09 may 2024 | 66.49 | 74.00 | 64.26 | 71.06 | 69.87 | 1,752,391 |
| 08 may 2024 | 63.18 | 66.80 | 63.18 | 65.49 | 64.39 | 1,302,903 |
| 07 may 2024 | 61.53 | 64.27 | 61.00 | 63.56 | 62.49 | 683,451 |
| 06 may 2024 | 59.37 | 62.80 | 59.37 | 61.27 | 60.24 | 820,332 |
| 30 abr 2024 | 59.51 | 60.56 | 57.88 | 59.36 | 58.36 | 1,044,828 |
| 29 abr 2024 | 59.09 | 62.09 | 59.08 | 60.28 | 59.27 | 946,136 |
| 26 abr 2024 | 57.29 | 59.88 | 56.11 | 59.35 | 58.35 | 648,365 |
| 25 abr 2024 | 58.68 | 58.73 | 57.14 | 57.30 | 56.34 | 592,050 |
| 24 abr 2024 | 59.30 | 60.00 | 58.65 | 58.90 | 57.91 | 708,660 |
| 23 abr 2024 | 59.70 | 61.00 | 59.15 | 59.22 | 58.23 | 407,370 |
| 22 abr 2024 | 59.82 | 61.29 | 58.03 | 59.81 | 58.81 | 388,143 |
| 19 abr 2024 | 61.58 | 63.29 | 59.77 | 60.61 | 59.59 | 884,441 |
| 18 abr 2024 | 61.50 | 66.50 | 61.50 | 63.00 | 61.94 | 1,924,782 |
| 17 abr 2024 | 57.00 | 60.78 | 57.00 | 59.80 | 58.80 | 923,030 |
| 16 abr 2024 | 58.43 | 59.00 | 54.41 | 55.50 | 54.57 | 784,416 |
| 15 abr 2024 | 63.60 | 64.47 | 57.49 | 59.60 | 58.60 | 1,162,244 |
| 12 abr 2024 | 66.76 | 68.00 | 64.08 | 64.20 | 63.12 | 1,289,561 |
| 11 abr 2024 | 61.11 | 67.46 | 60.11 | 66.00 | 64.89 | 2,003,046 |
| 10 abr 2024 | 60.27 | 62.43 | 60.15 | 61.57 | 60.54 | 823,932 |
| 09 abr 2024 | 58.09 | 60.75 | 58.06 | 59.97 | 58.96 | 800,447 |
| 08 abr 2024 | 61.09 | 61.10 | 57.95 | 58.09 | 57.11 | 692,503 |
| 03 abr 2024 | 61.33 | 62.18 | 60.30 | 61.09 | 60.06 | 671,571 |
| 02 abr 2024 | 64.97 | 64.97 | 61.50 | 61.99 | 60.95 | 687,437 |
| 01 abr 2024 | 62.40 | 66.00 | 62.40 | 64.77 | 63.68 | 894,770 |
| 29 mar 2024 | 60.27 | 61.47 | 60.01 | 61.92 | 60.88 | 247,543 |
| 28 mar 2024 | 59.45 | 60.98 | 58.50 | 60.27 | 59.26 | 607,988 |
| 27 mar 2024 | 61.98 | 61.98 | 59.38 | 59.45 | 58.45 | 645,151 |
| 26 mar 2024 | 61.00 | 62.30 | 59.61 | 61.97 | 60.93 | 548,484 |
| 25 mar 2024 | 62.66 | 62.66 | 59.97 | 60.31 | 59.30 | 844,028 |
| 22 mar 2024 | 65.58 | 65.84 | 62.60 | 62.80 | 61.75 | 919,239 |
| 21 mar 2024 | 67.36 | 67.46 | 64.50 | 65.90 | 64.79 | 579,103 |
| 20 mar 2024 | 67.90 | 68.73 | 66.60 | 67.11 | 65.98 | 337,431 |
| 19 mar 2024 | 68.77 | 68.95 | 67.30 | 68.03 | 66.89 | 423,748 |
| 18 mar 2024 | 68.09 | 68.09 | 66.87 | 67.71 | 66.57 | 546,468 |
| 15 mar 2024 | 68.30 | 68.99 | 66.38 | 67.67 | 66.53 | 674,198 |
| 14 mar 2024 | 70.79 | 72.33 | 66.90 | 68.51 | 67.36 | 1,164,275 |
| 13 mar 2024 | 66.50 | 75.50 | 66.50 | 70.49 | 69.31 | 1,533,083 |
| 12 mar 2024 | 65.28 | 67.31 | 63.81 | 66.49 | 65.37 | 1,055,936 |
| 11 mar 2024 | 61.99 | 65.58 | 60.94 | 65.24 | 64.14 | 1,136,304 |
| 08 mar 2024 | 60.24 | 62.80 | 59.80 | 62.04 | 61.00 | 764,265 |
| 07 mar 2024 | 61.00 | 64.00 | 60.51 | 60.81 | 59.79 | 1,042,162 |
| 06 mar 2024 | 59.64 | 61.49 | 58.50 | 60.31 | 59.30 | 672,053 |
| 05 mar 2024 | 61.11 | 62.32 | 59.71 | 59.99 | 58.98 | 1,066,448 |
| 04 mar 2024 | 65.00 | 65.00 | 61.93 | 62.80 | 61.75 | 919,942 |
| 01 mar 2024 | 62.83 | 64.65 | 61.12 | 64.14 | 63.06 | 1,438,629 |
| 29 feb 2024 | 59.78 | 63.80 | 59.60 | 62.81 | 61.76 | 1,139,916 |
| 28 feb 2024 | 65.01 | 65.70 | 59.90 | 61.00 | 59.98 | 1,784,335 |
| 27 feb 2024 | 61.33 | 64.95 | 60.99 | 64.79 | 63.70 | 1,846,311 |
| 26 feb 2024 | 60.66 | 62.87 | 59.29 | 61.02 | 60.00 | 1,859,089 |
| 23 feb 2024 | 55.59 | 57.48 | 55.42 | 57.22 | 56.26 | 1,109,083 |
| 22 feb 2024 | 54.88 | 56.93 | 54.88 | 55.44 | 54.51 | 848,947 |
| 21 feb 2024 | 54.58 | 58.47 | 54.10 | 54.99 | 54.07 | 930,741 |
| 20 feb 2024 | 56.43 | 56.86 | 53.65 | 55.45 | 54.52 | 1,154,686 |
| 19 feb 2024 | 58.50 | 59.77 | 55.68 | 56.42 | 55.47 | 941,099 |
| 08 feb 2024 | 53.97 | 61.54 | 53.79 | 59.10 | 58.11 | 1,485,442 |
| 07 feb 2024 | 52.00 | 56.24 | 51.48 | 55.63 | 54.70 | 1,519,930 |
| 06 feb 2024 | 46.01 | 53.44 | 44.50 | 52.90 | 52.01 | 1,420,599 |
| 05 feb 2024 | 50.60 | 51.70 | 44.67 | 48.00 | 47.19 | 1,801,869 |
| 02 feb 2024 | 53.81 | 54.70 | 48.89 | 51.67 | 50.80 | 966,645 |
| 01 feb 2024 | 55.41 | 55.90 | 53.45 | 54.18 | 53.27 | 554,936 |
| 31 ene 2024 | 58.33 | 58.74 | 54.62 | 55.29 | 54.36 | 747,886 |
| 30 ene 2024 | 59.59 | 60.38 | 58.11 | 58.39 | 57.41 | 587,374 |
| 29 ene 2024 | 62.00 | 64.79 | 60.00 | 60.01 | 59.00 | 694,500 |
| 26 ene 2024 | 63.30 | 65.50 | 62.34 | 62.79 | 61.74 | 628,125 |
| *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.