U.S. markets closed

Siglent Technologies CO.,Ltd. (688112.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
31.19+0.13 (+0.42%)
A partir del 10:56AM CST. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 202430.7531.3530.6031.1931.19181,093
14 jun 202431.3831.3830.7231.0631.06434,215
13 jun 202431.0032.0430.6131.3531.35731,735
12 jun 202430.9931.3730.7030.9730.97334,421
11 jun 202430.4731.0429.8830.9230.92378,673
07 jun 202429.5330.7529.5330.4930.49722,419
06 jun 202429.8030.3129.4029.6329.63746,055
05 jun 202429.5030.4829.4029.9229.92357,490
04 jun 202430.2630.7029.3029.9029.90880,265
04 jun 20240.88 Dividendo
03 jun 202431.8932.1631.0031.3430.46829,508
31 may 202431.6432.4731.4232.1031.20571,465
30 may 202431.3131.9130.8831.6730.78557,885
29 may 202431.7932.3931.4031.5830.69478,537
28 may 202432.2832.5531.6031.7130.82498,076
27 may 202432.4132.4631.5132.2831.37589,087
24 may 202433.2533.6532.3132.3631.45705,314
23 may 202433.6534.5533.1033.2732.34746,816
22 may 202433.5334.1933.2334.0533.09640,347
21 may 202432.5834.2332.4033.8832.931,499,901
20 may 202431.8833.2931.5232.6031.68903,705
17 may 202431.1031.8230.7331.7930.90497,494
16 may 202431.4031.9430.9831.0530.18608,326
15 may 202431.6632.4131.3831.4430.56473,522
14 may 202431.3832.1031.2531.5730.68650,238
13 may 202432.5232.5331.1231.3830.50869,911
10 may 202433.4333.4932.4932.6831.76658,135
09 may 202433.5534.0533.2833.3132.37880,642
08 may 202434.5034.5033.2033.3632.42539,319
07 may 202434.2034.5133.6034.3433.38941,237
06 may 202433.2434.4433.0833.9933.041,030,642
30 abr 202433.8033.8032.5533.0032.071,756,832
29 abr 202432.7934.1932.5833.8532.901,264,033
26 abr 202431.7933.7731.3132.8031.881,304,549
25 abr 202432.1532.8431.4631.7430.851,050,089
24 abr 202432.1232.3831.6532.1531.25813,762
23 abr 202432.6632.9932.0032.1231.22470,414
22 abr 202431.5532.9631.1232.7531.83647,765
19 abr 202431.8732.2731.3931.9931.09582,158
18 abr 202432.8832.8831.7032.4531.541,195,167
17 abr 202432.4333.6631.7632.6831.761,075,642
16 abr 202433.2033.5831.5532.4431.53971,672
15 abr 202435.3135.3533.2933.5032.561,573,895
12 abr 202435.1935.9634.8535.3034.31910,261
11 abr 202434.6835.5034.4135.1434.151,087,970
10 abr 202435.1435.4934.5034.8633.88353,365
09 abr 202434.6935.1334.3035.1334.14265,872
08 abr 202435.5836.2834.5734.6333.66631,877
03 abr 202437.0837.0835.5935.6534.65522,288
02 abr 202436.9437.3236.0436.6035.57560,500
01 abr 202436.9937.2936.5636.9235.88445,329
29 mar 202436.0136.3635.6736.6435.61277,664
28 mar 202435.1236.5935.1136.2235.20888,062
27 mar 202435.8136.2535.1935.3534.36660,374
26 mar 202435.9336.5635.0535.8134.80861,658
25 mar 202436.8437.2735.6735.9334.921,482,784
22 mar 202437.9437.9436.5036.8835.841,128,512
21 mar 202438.2138.5237.5037.9636.89966,438
20 mar 202437.8238.3537.6138.3237.24634,449
19 mar 202438.7038.7037.9538.1537.081,376,183
18 mar 202438.6338.9837.7238.7337.641,447,574
15 mar 202438.2838.7837.0338.6037.521,306,975
14 mar 202439.4041.6037.6638.2837.212,527,601
13 mar 202438.5141.4238.3539.6338.523,377,382
12 mar 202436.0338.8636.0038.3137.233,067,439
11 mar 202434.9036.4933.8536.0635.052,687,896
08 mar 202435.0035.7334.0034.9033.923,134,077
07 mar 202433.0835.8032.9434.1933.234,748,239
06 mar 202432.2833.1631.8032.6931.771,348,611
05 mar 202433.5033.5432.4532.7531.831,376,057
04 mar 202434.2034.2032.7333.3532.412,298,296
01 mar 202432.2034.3532.2033.9933.042,579,218
29 feb 202431.0632.4631.0532.3031.391,521,050
28 feb 202434.0034.5731.4331.4330.551,970,008
27 feb 202433.2233.8632.2333.7332.781,913,584
26 feb 202433.7835.5032.8033.0932.162,316,528
23 feb 202432.5033.4032.2033.0732.141,277,315
22 feb 202432.1332.7831.6532.1931.29773,752
21 feb 202431.2033.3331.0832.2831.371,062,408
20 feb 202432.5032.5030.8631.7530.86682,109
19 feb 202432.8032.8031.0031.8630.971,112,115
08 feb 202429.4433.4828.5832.5031.591,986,372
07 feb 202428.8830.1028.2129.4728.641,201,467
06 feb 202428.2530.1526.7029.2528.431,813,430
05 feb 202428.7029.1026.5128.4527.651,211,905
02 feb 202429.3029.5527.6028.7927.981,674,981
01 feb 202429.4930.3328.4029.6628.831,015,760
31 ene 202430.2930.6828.7128.9928.18782,764
30 ene 202430.8631.6530.2230.3629.51496,991
29 ene 202432.3832.9030.9030.9030.03665,127
26 ene 202433.5233.9132.1832.3431.43914,284
25 ene 202431.5734.1131.1233.5932.651,110,382
24 ene 202432.0032.6430.1631.4030.52972,147
23 ene 202431.4932.2931.0131.7030.81688,006
22 ene 202433.3933.3930.9031.3430.46738,341
19 ene 202433.8834.1933.0233.1532.22347,918
18 ene 202433.5533.9632.5933.9533.00800,422
17 ene 202435.0035.1233.8033.9533.00349,220
16 ene 202435.4036.1134.6835.1134.12407,688
15 ene 202436.2736.2736.2736.2735.25-
*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...