Sokan New Materials Group Co., Ltd. (688157.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 | 34.07 | 35.00 | 33.33 | 34.40 | 34.40 | 795,994 |
| 27 jun 2024 | 32.75 | 35.18 | 32.25 | 34.15 | 34.15 | 1,324,835 |
| 26 jun 2024 | 32.10 | 32.97 | 32.10 | 32.72 | 32.72 | 737,465 |
| 25 jun 2024 | 32.72 | 33.50 | 32.31 | 32.78 | 32.78 | 579,819 |
| 24 jun 2024 | 35.00 | 35.39 | 33.04 | 33.13 | 33.13 | 860,649 |
| 21 jun 2024 | 34.40 | 36.45 | 34.12 | 35.45 | 35.45 | 1,177,637 |
| 20 jun 2024 | 33.58 | 36.28 | 33.02 | 34.71 | 34.71 | 1,401,267 |
| 19 jun 2024 | 33.94 | 34.18 | 33.00 | 33.43 | 33.43 | 348,278 |
| 18 jun 2024 | 33.83 | 34.32 | 33.31 | 33.90 | 33.90 | 488,049 |
| 17 jun 2024 | 33.30 | 34.33 | 32.42 | 33.83 | 33.83 | 1,008,192 |
| 14 jun 2024 | 34.36 | 34.36 | 33.11 | 33.23 | 33.23 | 476,149 |
| 13 jun 2024 | 33.55 | 34.79 | 33.23 | 34.36 | 34.36 | 873,495 |
| 12 jun 2024 | 32.61 | 34.28 | 32.61 | 33.30 | 33.30 | 950,623 |
| 11 jun 2024 | 31.52 | 32.74 | 30.40 | 32.61 | 32.61 | 653,940 |
| 07 jun 2024 | 31.04 | 32.70 | 30.50 | 31.40 | 31.40 | 780,653 |
| 06 jun 2024 | 31.39 | 31.59 | 30.30 | 30.78 | 30.78 | 617,590 |
| 05 jun 2024 | 31.00 | 31.53 | 30.42 | 31.19 | 31.19 | 482,268 |
| 04 jun 2024 | 30.90 | 31.56 | 30.00 | 31.40 | 31.40 | 972,726 |
| 03 jun 2024 | 33.15 | 33.15 | 30.90 | 31.22 | 31.22 | 1,008,826 |
| 31 may 2024 | 31.96 | 32.97 | 31.88 | 32.79 | 32.79 | 502,230 |
| 30 may 2024 | 31.87 | 32.22 | 31.61 | 31.96 | 31.96 | 271,192 |
| 29 may 2024 | 31.30 | 32.39 | 31.02 | 31.89 | 31.89 | 383,202 |
| 28 may 2024 | 32.60 | 32.60 | 31.58 | 31.58 | 31.58 | 325,200 |
| 27 may 2024 | 31.43 | 32.36 | 30.88 | 32.21 | 32.21 | 638,499 |
| 24 may 2024 | 32.63 | 32.63 | 30.99 | 31.60 | 31.60 | 1,177,721 |
| 23 may 2024 | 32.80 | 33.02 | 32.10 | 32.23 | 32.23 | 565,696 |
| 22 may 2024 | 32.97 | 33.86 | 32.91 | 33.10 | 33.10 | 768,065 |
| 21 may 2024 | 34.07 | 34.07 | 33.00 | 33.00 | 33.00 | 612,705 |
| 20 may 2024 | 33.65 | 34.25 | 33.51 | 33.75 | 33.75 | 853,327 |
| 17 may 2024 | 33.19 | 34.20 | 32.99 | 33.71 | 33.71 | 703,032 |
| 16 may 2024 | 33.05 | 33.73 | 33.00 | 33.19 | 33.19 | 542,115 |
| 15 may 2024 | 33.36 | 33.77 | 32.82 | 33.19 | 33.19 | 466,113 |
| 14 may 2024 | 34.04 | 34.30 | 33.30 | 33.36 | 33.36 | 653,525 |
| 13 may 2024 | 34.06 | 34.08 | 33.08 | 33.50 | 33.50 | 1,102,473 |
| 10 may 2024 | 36.05 | 36.12 | 34.20 | 34.60 | 34.60 | 1,136,905 |
| 09 may 2024 | 35.85 | 36.39 | 35.52 | 35.90 | 35.90 | 1,199,707 |
| 08 may 2024 | 37.86 | 37.86 | 35.80 | 36.05 | 36.05 | 2,369,395 |
| 07 may 2024 | 34.58 | 38.15 | 34.58 | 38.15 | 38.15 | 2,823,660 |
| 06 may 2024 | 33.30 | 34.03 | 32.90 | 33.76 | 33.76 | 1,101,492 |
| 30 abr 2024 | 34.27 | 34.30 | 32.71 | 32.87 | 32.87 | 1,768,971 |
| 29 abr 2024 | 32.05 | 34.19 | 32.05 | 33.94 | 33.94 | 954,762 |
| 26 abr 2024 | 32.28 | 32.38 | 30.99 | 32.01 | 32.01 | 1,198,207 |
| 25 abr 2024 | 31.27 | 32.55 | 31.01 | 31.79 | 31.79 | 785,013 |
| 24 abr 2024 | 30.88 | 31.36 | 30.08 | 31.29 | 31.29 | 675,532 |
| 23 abr 2024 | 30.00 | 31.66 | 30.00 | 31.01 | 31.01 | 973,717 |
| 22 abr 2024 | 30.25 | 31.08 | 29.42 | 30.47 | 30.47 | 608,080 |
| 19 abr 2024 | 30.20 | 31.83 | 30.20 | 30.51 | 30.51 | 1,257,519 |
| 18 abr 2024 | 31.15 | 32.40 | 30.24 | 31.13 | 31.13 | 1,096,870 |
| 17 abr 2024 | 31.96 | 33.00 | 30.01 | 31.55 | 31.55 | 2,751,142 |
| 16 abr 2024 | 30.50 | 32.94 | 30.22 | 31.70 | 31.70 | 713,740 |
| 15 abr 2024 | 33.79 | 34.80 | 31.50 | 32.09 | 32.09 | 932,089 |
| 12 abr 2024 | 34.77 | 34.93 | 34.21 | 34.21 | 34.21 | 396,353 |
| 11 abr 2024 | 35.02 | 36.07 | 34.71 | 34.77 | 34.77 | 371,556 |
| 10 abr 2024 | 36.54 | 36.54 | 35.20 | 35.30 | 35.30 | 517,809 |
| 09 abr 2024 | 35.00 | 36.74 | 34.91 | 36.15 | 36.15 | 567,853 |
| 08 abr 2024 | 36.85 | 37.39 | 35.88 | 35.90 | 35.90 | 492,811 |
| 03 abr 2024 | 37.44 | 37.87 | 36.60 | 36.71 | 36.71 | 406,887 |
| 02 abr 2024 | 37.43 | 37.90 | 36.77 | 37.48 | 37.48 | 394,651 |
| 01 abr 2024 | 37.66 | 38.34 | 37.24 | 37.43 | 37.43 | 712,387 |
| 29 mar 2024 | 36.68 | 37.66 | 36.41 | 37.43 | 37.43 | 166,202 |
| 28 mar 2024 | 35.00 | 37.84 | 35.00 | 37.11 | 37.11 | 563,649 |
| 27 mar 2024 | 38.40 | 38.89 | 36.32 | 36.32 | 36.32 | 518,964 |
| 26 mar 2024 | 37.50 | 38.61 | 37.50 | 38.15 | 38.15 | 347,835 |
| 25 mar 2024 | 38.52 | 39.49 | 38.11 | 38.28 | 38.28 | 620,889 |
| 22 mar 2024 | 39.50 | 40.40 | 38.42 | 38.76 | 38.76 | 489,251 |
| 21 mar 2024 | 41.34 | 41.34 | 39.40 | 39.76 | 39.76 | 518,828 |
| 20 mar 2024 | 41.04 | 41.12 | 40.22 | 40.47 | 40.47 | 320,701 |
| 19 mar 2024 | 40.50 | 41.00 | 39.93 | 40.79 | 40.79 | 471,791 |
| 18 mar 2024 | 38.91 | 40.68 | 38.55 | 40.50 | 40.50 | 587,385 |
| 15 mar 2024 | 39.28 | 39.64 | 38.20 | 38.93 | 38.93 | 359,627 |
| 14 mar 2024 | 38.68 | 39.19 | 38.36 | 38.85 | 38.85 | 618,458 |
| 13 mar 2024 | 38.94 | 39.38 | 38.30 | 38.68 | 38.68 | 589,779 |
| 12 mar 2024 | 39.58 | 40.18 | 38.00 | 39.25 | 39.25 | 736,420 |
| 11 mar 2024 | 37.30 | 39.60 | 37.18 | 39.34 | 39.34 | 659,757 |
| 08 mar 2024 | 37.73 | 38.01 | 37.26 | 37.68 | 37.68 | 311,682 |
| 07 mar 2024 | 38.31 | 38.60 | 37.16 | 37.66 | 37.66 | 543,225 |
| 06 mar 2024 | 37.97 | 38.50 | 37.00 | 38.03 | 38.03 | 753,825 |
| 05 mar 2024 | 38.16 | 39.38 | 37.61 | 38.19 | 38.19 | 715,714 |
| 04 mar 2024 | 37.88 | 38.55 | 36.90 | 38.39 | 38.39 | 950,715 |
| 01 mar 2024 | 38.18 | 38.40 | 36.88 | 37.80 | 37.80 | 1,073,089 |
| 29 feb 2024 | 37.00 | 38.80 | 36.88 | 38.09 | 38.09 | 1,687,451 |
| 28 feb 2024 | 40.49 | 41.94 | 37.88 | 38.18 | 38.18 | 933,503 |
| 27 feb 2024 | 39.30 | 40.83 | 38.89 | 40.50 | 40.50 | 659,562 |
| 26 feb 2024 | 38.99 | 40.50 | 38.51 | 39.50 | 39.50 | 651,553 |
| 23 feb 2024 | 37.80 | 38.66 | 37.06 | 38.66 | 38.66 | 422,227 |
| 22 feb 2024 | 38.02 | 38.35 | 36.86 | 37.62 | 37.62 | 543,233 |
| 21 feb 2024 | 37.70 | 38.98 | 36.30 | 38.01 | 38.01 | 748,346 |
| 20 feb 2024 | 37.12 | 37.66 | 36.06 | 37.06 | 37.06 | 587,400 |
| 19 feb 2024 | 37.40 | 38.48 | 36.02 | 37.66 | 37.66 | 1,598,918 |
| 08 feb 2024 | 31.92 | 38.54 | 30.87 | 38.54 | 38.54 | 1,838,622 |
| 07 feb 2024 | 31.50 | 34.88 | 31.09 | 32.12 | 32.12 | 1,543,987 |
| 06 feb 2024 | 27.77 | 31.43 | 26.69 | 30.19 | 30.19 | 1,468,339 |
| 05 feb 2024 | 33.01 | 33.01 | 28.49 | 29.01 | 29.01 | 1,463,698 |
| 02 feb 2024 | 35.06 | 35.23 | 31.99 | 33.01 | 33.01 | 969,400 |
| 01 feb 2024 | 33.60 | 36.05 | 33.60 | 34.78 | 34.78 | 1,365,938 |
| 31 ene 2024 | 36.85 | 37.12 | 33.53 | 33.60 | 33.60 | 1,508,579 |
| 30 ene 2024 | 38.33 | 39.38 | 36.83 | 36.89 | 36.89 | 906,308 |
| 29 ene 2024 | 40.74 | 40.80 | 38.66 | 38.72 | 38.72 | 390,916 |
| 26 ene 2024 | 41.09 | 41.20 | 39.13 | 40.58 | 40.58 | 820,065 |
| 25 ene 2024 | 39.86 | 41.74 | 39.70 | 41.20 | 41.20 | 791,290 |
| *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.