BeijingABT Networks Co.,Ltd. (688168.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 | 26.90 | 27.58 | 26.75 | 26.90 | 26.90 | 257,084 |
| 27 jun 2024 | 27.69 | 27.86 | 26.85 | 26.88 | 26.88 | 270,462 |
| 26 jun 2024 | 25.89 | 27.35 | 25.64 | 27.34 | 27.34 | 469,243 |
| 25 jun 2024 | 26.82 | 27.25 | 25.62 | 25.99 | 25.99 | 506,081 |
| 24 jun 2024 | 28.45 | 28.46 | 26.65 | 26.83 | 26.83 | 698,341 |
| 21 jun 2024 | 29.37 | 29.37 | 28.40 | 28.45 | 28.45 | 384,453 |
| 20 jun 2024 | 28.84 | 29.93 | 28.66 | 29.10 | 29.10 | 716,587 |
| 19 jun 2024 | 28.86 | 29.60 | 28.80 | 28.80 | 28.80 | 439,456 |
| 18 jun 2024 | 28.91 | 29.47 | 28.90 | 29.25 | 29.25 | 266,226 |
| 17 jun 2024 | 29.33 | 29.63 | 28.93 | 28.99 | 28.99 | 331,788 |
| 14 jun 2024 | 29.81 | 30.08 | 29.45 | 29.85 | 29.85 | 350,574 |
| 13 jun 2024 | 29.78 | 30.49 | 29.41 | 30.09 | 30.09 | 697,146 |
| 12 jun 2024 | 29.59 | 30.25 | 29.57 | 29.74 | 29.74 | 392,562 |
| 11 jun 2024 | 28.54 | 29.75 | 27.57 | 29.59 | 29.59 | 583,100 |
| 07 jun 2024 | 27.88 | 28.56 | 27.63 | 28.40 | 28.40 | 424,908 |
| 06 jun 2024 | 29.72 | 29.72 | 27.20 | 27.42 | 27.42 | 713,213 |
| 05 jun 2024 | 28.70 | 29.79 | 28.70 | 29.04 | 29.04 | 367,734 |
| 04 jun 2024 | 29.50 | 29.50 | 28.41 | 29.03 | 29.03 | 641,315 |
| 03 jun 2024 | 29.95 | 30.78 | 29.03 | 29.41 | 29.41 | 682,068 |
| 31 may 2024 | 30.57 | 30.86 | 30.11 | 30.19 | 30.19 | 476,371 |
| 30 may 2024 | 30.60 | 31.05 | 30.34 | 30.49 | 30.49 | 243,517 |
| 29 may 2024 | 31.47 | 31.52 | 30.61 | 30.66 | 30.66 | 333,249 |
| 28 may 2024 | 31.79 | 31.99 | 31.12 | 31.18 | 31.18 | 420,865 |
| 27 may 2024 | 31.05 | 31.95 | 30.71 | 31.80 | 31.80 | 544,231 |
| 24 may 2024 | 30.85 | 31.39 | 30.42 | 31.05 | 31.05 | 468,696 |
| 23 may 2024 | 31.87 | 31.87 | 30.55 | 31.08 | 31.08 | 802,398 |
| 22 may 2024 | 32.78 | 32.80 | 31.57 | 31.66 | 31.66 | 730,500 |
| 21 may 2024 | 32.78 | 33.11 | 32.56 | 32.65 | 32.65 | 400,627 |
| 20 may 2024 | 31.94 | 33.47 | 31.94 | 32.95 | 32.95 | 1,008,557 |
| 17 may 2024 | 31.75 | 32.35 | 31.55 | 32.10 | 32.10 | 349,645 |
| 16 may 2024 | 31.55 | 32.68 | 31.54 | 32.02 | 32.02 | 494,389 |
| 15 may 2024 | 32.93 | 33.20 | 31.49 | 31.51 | 31.51 | 950,634 |
| 14 may 2024 | 33.33 | 33.63 | 32.80 | 33.21 | 33.21 | 1,017,497 |
| 13 may 2024 | 32.94 | 33.52 | 32.50 | 32.93 | 32.93 | 854,192 |
| 10 may 2024 | 33.47 | 33.50 | 32.59 | 33.10 | 33.10 | 737,162 |
| 09 may 2024 | 32.04 | 33.90 | 31.93 | 33.02 | 33.02 | 1,422,406 |
| 08 may 2024 | 31.99 | 32.22 | 31.20 | 32.02 | 32.02 | 1,279,095 |
| 07 may 2024 | 31.01 | 32.37 | 30.63 | 31.99 | 31.99 | 1,750,698 |
| 06 may 2024 | 31.25 | 31.86 | 30.63 | 31.00 | 31.00 | 1,503,384 |
| 30 abr 2024 | 30.66 | 31.48 | 30.66 | 31.24 | 31.24 | 1,030,006 |
| 29 abr 2024 | 30.19 | 31.48 | 29.03 | 31.24 | 31.24 | 2,027,708 |
| 26 abr 2024 | 30.51 | 31.93 | 30.51 | 31.19 | 31.19 | 1,335,467 |
| 25 abr 2024 | 30.90 | 31.78 | 30.33 | 30.39 | 30.39 | 671,006 |
| 24 abr 2024 | 30.45 | 31.43 | 30.45 | 31.26 | 31.26 | 514,647 |
| 23 abr 2024 | 31.50 | 31.93 | 30.06 | 30.45 | 30.45 | 1,041,142 |
| 22 abr 2024 | 29.51 | 31.86 | 29.26 | 31.72 | 31.72 | 1,271,387 |
| 19 abr 2024 | 30.41 | 30.69 | 29.68 | 30.05 | 30.05 | 563,311 |
| 18 abr 2024 | 30.80 | 30.80 | 29.82 | 30.38 | 30.38 | 1,190,272 |
| 17 abr 2024 | 28.55 | 30.82 | 28.55 | 30.80 | 30.80 | 1,940,234 |
| 16 abr 2024 | 31.84 | 31.90 | 28.00 | 28.39 | 28.39 | 2,592,082 |
| 15 abr 2024 | 34.50 | 34.87 | 31.46 | 32.20 | 32.20 | 2,243,863 |
| 12 abr 2024 | 33.61 | 34.56 | 33.08 | 34.34 | 34.34 | 1,418,713 |
| 11 abr 2024 | 32.91 | 34.40 | 32.91 | 33.61 | 33.61 | 1,366,346 |
| 10 abr 2024 | 33.10 | 34.05 | 32.88 | 33.40 | 33.40 | 1,106,036 |
| 09 abr 2024 | 31.99 | 33.74 | 31.98 | 33.38 | 33.38 | 1,504,724 |
| 08 abr 2024 | 31.84 | 33.56 | 31.84 | 32.10 | 32.10 | 2,321,219 |
| 03 abr 2024 | 31.48 | 33.60 | 31.03 | 32.72 | 32.72 | 2,580,634 |
| 02 abr 2024 | 31.41 | 32.20 | 30.82 | 31.80 | 31.80 | 1,515,839 |
| 01 abr 2024 | 29.03 | 32.28 | 29.03 | 31.79 | 31.79 | 2,468,211 |
| 29 mar 2024 | 28.72 | 28.98 | 27.83 | 29.03 | 29.03 | 359,701 |
| 28 mar 2024 | 27.43 | 28.86 | 27.43 | 28.30 | 28.30 | 839,780 |
| 27 mar 2024 | 28.70 | 29.00 | 27.35 | 27.38 | 27.38 | 900,103 |
| 26 mar 2024 | 29.37 | 29.70 | 28.30 | 28.60 | 28.60 | 1,498,356 |
| 25 mar 2024 | 30.88 | 31.07 | 29.30 | 29.39 | 29.39 | 1,273,154 |
| 22 mar 2024 | 30.86 | 31.15 | 30.00 | 30.88 | 30.88 | 1,186,981 |
| 21 mar 2024 | 31.39 | 32.20 | 30.51 | 30.83 | 30.83 | 1,253,113 |
| 20 mar 2024 | 30.24 | 31.17 | 30.10 | 31.11 | 31.11 | 1,515,133 |
| 19 mar 2024 | 28.76 | 30.85 | 28.76 | 30.24 | 30.24 | 2,365,943 |
| 18 mar 2024 | 28.40 | 28.88 | 27.87 | 28.77 | 28.77 | 1,061,225 |
| 15 mar 2024 | 27.58 | 28.18 | 27.21 | 28.04 | 28.04 | 1,027,089 |
| 14 mar 2024 | 27.90 | 28.15 | 27.16 | 27.64 | 27.64 | 1,400,567 |
| 13 mar 2024 | 27.14 | 27.95 | 27.09 | 27.79 | 27.79 | 1,449,004 |
| 12 mar 2024 | 27.14 | 27.45 | 26.70 | 27.09 | 27.09 | 1,210,827 |
| 11 mar 2024 | 27.42 | 27.42 | 26.49 | 26.98 | 26.98 | 1,421,873 |
| 08 mar 2024 | 26.52 | 27.10 | 26.10 | 27.03 | 27.03 | 1,138,788 |
| 07 mar 2024 | 27.09 | 27.33 | 26.32 | 26.36 | 26.36 | 964,570 |
| 06 mar 2024 | 26.54 | 27.22 | 26.14 | 26.80 | 26.80 | 908,959 |
| 05 mar 2024 | 27.90 | 27.90 | 26.52 | 26.67 | 26.67 | 849,364 |
| 04 mar 2024 | 27.70 | 27.98 | 27.06 | 27.68 | 27.68 | 1,222,608 |
| 01 mar 2024 | 27.19 | 27.81 | 26.80 | 27.27 | 27.27 | 1,308,666 |
| 29 feb 2024 | 25.58 | 27.00 | 25.27 | 26.84 | 26.84 | 1,435,185 |
| 28 feb 2024 | 29.08 | 30.10 | 25.63 | 25.67 | 25.67 | 2,339,450 |
| 27 feb 2024 | 28.04 | 29.11 | 27.99 | 28.89 | 28.89 | 1,099,934 |
| 26 feb 2024 | 27.35 | 28.49 | 27.17 | 28.09 | 28.09 | 1,276,399 |
| 23 feb 2024 | 25.90 | 27.42 | 25.90 | 27.35 | 27.35 | 1,347,024 |
| 22 feb 2024 | 25.26 | 26.04 | 25.10 | 25.75 | 25.75 | 925,368 |
| 21 feb 2024 | 24.01 | 25.64 | 23.83 | 25.10 | 25.10 | 1,608,485 |
| 20 feb 2024 | 24.72 | 24.72 | 23.65 | 24.48 | 24.48 | 1,119,622 |
| 19 feb 2024 | 23.28 | 25.12 | 23.28 | 24.63 | 24.63 | 2,245,935 |
| 08 feb 2024 | 19.71 | 23.30 | 19.16 | 22.97 | 22.97 | 2,708,481 |
| 07 feb 2024 | 21.18 | 21.48 | 18.84 | 19.62 | 19.62 | 1,946,100 |
| 06 feb 2024 | 20.53 | 22.43 | 18.83 | 21.08 | 21.08 | 2,533,448 |
| 05 feb 2024 | 23.94 | 23.98 | 19.81 | 21.70 | 21.70 | 2,702,836 |
| 02 feb 2024 | 26.37 | 27.13 | 23.17 | 24.11 | 24.11 | 1,817,099 |
| 01 feb 2024 | 27.28 | 27.54 | 26.16 | 26.17 | 26.17 | 1,771,398 |
| 31 ene 2024 | 28.99 | 29.20 | 27.18 | 27.44 | 27.44 | 1,415,093 |
| 30 ene 2024 | 31.05 | 31.44 | 29.41 | 29.59 | 29.59 | 1,925,651 |
| 29 ene 2024 | 32.59 | 33.66 | 31.17 | 31.33 | 31.33 | 2,036,843 |
| 26 ene 2024 | 32.16 | 33.69 | 30.50 | 31.92 | 31.92 | 2,833,872 |
| 25 ene 2024 | 28.38 | 32.79 | 27.90 | 32.37 | 32.37 | 2,651,922 |
| *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.