Intco Recycling Resources Co., Ltd. (688087.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 27.78 | 27.87 | 27.10 | 27.40 | 27.40 | 916,013 |
| 13 jun 2024 | 27.75 | 28.07 | 27.75 | 27.90 | 27.90 | 260,555 |
| 12 jun 2024 | 28.03 | 28.47 | 27.56 | 27.98 | 27.98 | 604,691 |
| 11 jun 2024 | 27.49 | 28.10 | 27.10 | 27.98 | 27.98 | 701,440 |
| 07 jun 2024 | 27.22 | 27.75 | 26.91 | 27.61 | 27.61 | 700,638 |
| 06 jun 2024 | 27.76 | 28.30 | 26.94 | 26.97 | 26.97 | 1,208,049 |
| 05 jun 2024 | 28.75 | 29.08 | 27.93 | 27.96 | 27.96 | 704,970 |
| 04 jun 2024 | 29.21 | 29.21 | 28.19 | 28.60 | 28.60 | 1,325,979 |
| 03 jun 2024 | 29.50 | 29.54 | 28.84 | 29.16 | 29.16 | 841,768 |
| 31 may 2024 | 29.95 | 30.08 | 28.52 | 29.77 | 29.77 | 1,222,029 |
| 30 may 2024 | 29.33 | 30.10 | 29.21 | 29.90 | 29.90 | 1,353,107 |
| 29 may 2024 | 29.31 | 29.56 | 29.18 | 29.34 | 29.34 | 901,779 |
| 28 may 2024 | 29.32 | 29.60 | 29.20 | 29.26 | 29.26 | 504,295 |
| 27 may 2024 | 29.26 | 29.66 | 29.00 | 29.27 | 29.27 | 1,144,394 |
| 24 may 2024 | 29.45 | 30.03 | 29.31 | 29.32 | 29.32 | 585,972 |
| 23 may 2024 | 29.39 | 30.00 | 29.29 | 29.51 | 29.51 | 814,797 |
| 22 may 2024 | 29.99 | 29.99 | 29.33 | 29.67 | 29.67 | 542,632 |
| 21 may 2024 | 29.61 | 30.05 | 29.31 | 29.67 | 29.67 | 744,971 |
| 20 may 2024 | 29.65 | 30.23 | 29.52 | 29.64 | 29.64 | 571,622 |
| 17 may 2024 | 29.30 | 29.97 | 29.00 | 29.97 | 29.97 | 1,480,827 |
| 16 may 2024 | 29.50 | 29.84 | 29.30 | 29.42 | 29.42 | 622,977 |
| 15 may 2024 | 30.52 | 30.52 | 29.20 | 29.51 | 29.51 | 1,575,202 |
| 14 may 2024 | 30.00 | 30.60 | 29.77 | 30.49 | 30.49 | 893,375 |
| 13 may 2024 | 29.58 | 30.59 | 29.31 | 29.78 | 29.78 | 1,391,827 |
| 10 may 2024 | 30.20 | 30.47 | 29.44 | 29.58 | 29.58 | 1,177,091 |
| 09 may 2024 | 30.39 | 30.61 | 30.00 | 30.30 | 30.30 | 1,248,824 |
| 08 may 2024 | 29.86 | 30.75 | 29.86 | 30.39 | 30.39 | 1,802,410 |
| 07 may 2024 | 30.80 | 30.80 | 29.62 | 30.01 | 30.01 | 2,150,490 |
| 06 may 2024 | 29.95 | 30.94 | 29.52 | 30.83 | 30.83 | 3,128,984 |
| 30 abr 2024 | 28.60 | 29.88 | 28.15 | 29.70 | 29.70 | 2,851,092 |
| 29 abr 2024 | 28.29 | 29.50 | 28.12 | 28.45 | 28.45 | 2,782,939 |
| 26 abr 2024 | 28.93 | 29.49 | 27.12 | 28.23 | 28.23 | 3,847,558 |
| 25 abr 2024 | 27.99 | 29.39 | 27.80 | 28.33 | 28.33 | 3,441,865 |
| 24 abr 2024 | 27.77 | 27.96 | 27.44 | 27.96 | 27.96 | 854,578 |
| 23 abr 2024 | 27.12 | 28.25 | 26.70 | 27.72 | 27.72 | 1,743,410 |
| 22 abr 2024 | 26.89 | 27.20 | 26.52 | 26.98 | 26.98 | 727,574 |
| 19 abr 2024 | 26.80 | 27.09 | 26.45 | 26.89 | 26.89 | 917,450 |
| 18 abr 2024 | 27.18 | 27.43 | 26.43 | 26.82 | 26.82 | 1,156,150 |
| 17 abr 2024 | 25.97 | 27.17 | 25.46 | 27.13 | 27.13 | 1,719,593 |
| 16 abr 2024 | 25.41 | 25.85 | 24.72 | 25.45 | 25.45 | 1,480,127 |
| 15 abr 2024 | 26.15 | 26.15 | 25.38 | 25.84 | 25.84 | 1,444,027 |
| 12 abr 2024 | 26.20 | 26.80 | 26.09 | 26.15 | 26.15 | 1,981,498 |
| 11 abr 2024 | 25.82 | 27.07 | 25.61 | 26.14 | 26.14 | 2,169,639 |
| 10 abr 2024 | 26.80 | 26.80 | 25.61 | 26.01 | 26.01 | 1,330,553 |
| 09 abr 2024 | 25.36 | 26.87 | 25.28 | 26.83 | 26.83 | 1,705,282 |
| 08 abr 2024 | 26.12 | 26.16 | 25.32 | 25.59 | 25.59 | 914,018 |
| 03 abr 2024 | 25.61 | 26.26 | 25.28 | 26.13 | 26.13 | 1,561,612 |
| 02 abr 2024 | 24.93 | 26.80 | 24.91 | 25.61 | 25.61 | 2,389,408 |
| 01 abr 2024 | 25.41 | 26.37 | 24.60 | 24.97 | 24.97 | 1,774,136 |
| 29 mar 2024 | 24.63 | 25.15 | 24.63 | 25.38 | 25.38 | 297,499 |
| 28 mar 2024 | 24.01 | 25.12 | 23.90 | 24.60 | 24.60 | 721,777 |
| 27 mar 2024 | 24.52 | 24.71 | 23.93 | 23.93 | 23.93 | 536,586 |
| 26 mar 2024 | 24.39 | 24.86 | 23.88 | 24.61 | 24.61 | 927,873 |
| 25 mar 2024 | 24.92 | 24.95 | 24.06 | 24.32 | 24.32 | 1,213,001 |
| 22 mar 2024 | 24.93 | 25.42 | 24.69 | 24.93 | 24.93 | 891,575 |
| 21 mar 2024 | 25.57 | 25.70 | 24.84 | 24.91 | 24.91 | 932,688 |
| 20 mar 2024 | 25.39 | 25.64 | 25.00 | 25.57 | 25.57 | 835,483 |
| 19 mar 2024 | 25.65 | 25.92 | 25.25 | 25.45 | 25.45 | 714,491 |
| 18 mar 2024 | 25.68 | 25.80 | 25.10 | 25.65 | 25.65 | 946,955 |
| 15 mar 2024 | 24.50 | 25.76 | 24.50 | 25.39 | 25.39 | 1,465,113 |
| 14 mar 2024 | 24.12 | 25.38 | 24.12 | 24.66 | 24.66 | 1,177,874 |
| 13 mar 2024 | 24.19 | 24.80 | 23.95 | 24.12 | 24.12 | 762,215 |
| 12 mar 2024 | 23.85 | 24.47 | 23.75 | 24.39 | 24.39 | 926,908 |
| 11 mar 2024 | 23.44 | 23.97 | 23.40 | 23.97 | 23.97 | 541,192 |
| 08 mar 2024 | 23.00 | 23.58 | 23.00 | 23.48 | 23.48 | 621,080 |
| 07 mar 2024 | 23.50 | 23.86 | 23.01 | 23.01 | 23.01 | 837,844 |
| 06 mar 2024 | 23.00 | 23.98 | 23.00 | 23.60 | 23.60 | 1,071,880 |
| 05 mar 2024 | 23.49 | 23.95 | 23.11 | 23.24 | 23.24 | 998,990 |
| 04 mar 2024 | 22.35 | 24.25 | 22.07 | 23.87 | 23.87 | 1,638,453 |
| 01 mar 2024 | 22.45 | 22.72 | 22.01 | 22.19 | 22.19 | 935,683 |
| 29 feb 2024 | 22.18 | 22.48 | 21.65 | 22.48 | 22.48 | 802,176 |
| 28 feb 2024 | 23.32 | 23.95 | 21.52 | 21.89 | 21.89 | 2,474,679 |
| 27 feb 2024 | 22.95 | 23.77 | 22.77 | 23.68 | 23.68 | 874,588 |
| 26 feb 2024 | 22.12 | 24.50 | 21.88 | 23.15 | 23.15 | 2,545,233 |
| 23 feb 2024 | 21.48 | 22.05 | 21.48 | 21.90 | 21.90 | 572,832 |
| 22 feb 2024 | 21.65 | 21.94 | 21.50 | 21.61 | 21.61 | 590,888 |
| 21 feb 2024 | 21.27 | 22.28 | 21.27 | 21.70 | 21.70 | 859,157 |
| 20 feb 2024 | 21.58 | 21.91 | 21.07 | 21.72 | 21.72 | 691,657 |
| 19 feb 2024 | 21.03 | 22.10 | 20.55 | 21.67 | 21.67 | 1,382,622 |
| 08 feb 2024 | 19.00 | 21.98 | 19.00 | 20.87 | 20.87 | 2,140,958 |
| 07 feb 2024 | 19.02 | 19.89 | 18.50 | 19.05 | 19.05 | 1,891,504 |
| 06 feb 2024 | 18.80 | 19.75 | 18.21 | 19.21 | 19.21 | 1,337,909 |
| 05 feb 2024 | 19.60 | 20.50 | 19.03 | 19.38 | 19.38 | 832,208 |
| 02 feb 2024 | 20.16 | 20.52 | 18.57 | 20.50 | 20.50 | 1,261,426 |
| 01 feb 2024 | 20.21 | 20.58 | 19.11 | 20.33 | 20.33 | 1,711,840 |
| 31 ene 2024 | 20.50 | 20.84 | 18.85 | 20.68 | 20.68 | 2,446,831 |
| 30 ene 2024 | 21.13 | 21.54 | 20.57 | 20.68 | 20.68 | 688,301 |
| 29 ene 2024 | 21.58 | 21.74 | 21.20 | 21.35 | 21.35 | 653,131 |
| 26 ene 2024 | 22.15 | 22.83 | 21.50 | 21.50 | 21.50 | 1,121,925 |
| 25 ene 2024 | 21.72 | 22.30 | 21.29 | 22.12 | 22.12 | 1,024,889 |
| 24 ene 2024 | 22.61 | 22.99 | 20.91 | 21.66 | 21.66 | 1,678,157 |
| 23 ene 2024 | 23.92 | 24.39 | 22.45 | 22.70 | 22.70 | 1,505,005 |
| 22 ene 2024 | 25.35 | 25.39 | 23.65 | 24.04 | 24.04 | 1,242,897 |
| 19 ene 2024 | 25.26 | 25.70 | 24.63 | 25.60 | 25.60 | 1,390,027 |
| 18 ene 2024 | 24.78 | 25.39 | 24.50 | 25.27 | 25.27 | 1,230,604 |
| 17 ene 2024 | 25.34 | 25.50 | 24.90 | 24.95 | 24.95 | 947,710 |
| 16 ene 2024 | 25.38 | 26.20 | 24.97 | 25.38 | 25.38 | 1,617,420 |
| 15 ene 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 12 ene 2024 | 23.93 | 25.50 | 23.93 | 24.59 | 24.59 | 2,327,319 |
| 11 ene 2024 | 23.67 | 24.09 | 23.44 | 23.92 | 23.92 | 584,185 |
| *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.