Tianjin Jiuri New Materials Co., Ltd. (688199.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 11.36 | 11.36 | 11.05 | 11.11 | 11.11 | 742,554 |
| 12 sept 2024 | 11.43 | 11.52 | 11.32 | 11.33 | 11.33 | 498,840 |
| 11 sept 2024 | 11.41 | 11.52 | 11.29 | 11.39 | 11.39 | 813,870 |
| 10 sept 2024 | 11.49 | 11.59 | 11.27 | 11.51 | 11.51 | 1,244,456 |
| 09 sept 2024 | 11.51 | 11.64 | 11.41 | 11.44 | 11.44 | 570,189 |
| 06 sept 2024 | 11.72 | 11.72 | 11.55 | 11.55 | 11.55 | 662,070 |
| 05 sept 2024 | 11.76 | 11.81 | 11.65 | 11.71 | 11.71 | 611,125 |
| 04 sept 2024 | 11.70 | 11.90 | 11.56 | 11.69 | 11.69 | 885,444 |
| 03 sept 2024 | 11.53 | 11.83 | 11.51 | 11.72 | 11.72 | 866,742 |
| 02 sept 2024 | 11.87 | 11.96 | 11.53 | 11.56 | 11.56 | 1,206,913 |
| 30 ago 2024 | 11.68 | 12.04 | 11.58 | 11.83 | 11.83 | 971,445 |
| 29 ago 2024 | 11.36 | 11.73 | 11.31 | 11.62 | 11.62 | 882,130 |
| 28 ago 2024 | 11.30 | 11.53 | 11.27 | 11.47 | 11.47 | 473,034 |
| 27 ago 2024 | 11.41 | 11.53 | 11.28 | 11.31 | 11.31 | 717,255 |
| 26 ago 2024 | 11.20 | 11.67 | 11.20 | 11.48 | 11.48 | 946,414 |
| 23 ago 2024 | 11.52 | 11.66 | 11.45 | 11.54 | 11.54 | 677,701 |
| 22 ago 2024 | 11.85 | 11.85 | 11.55 | 11.57 | 11.57 | 652,548 |
| 21 ago 2024 | 11.70 | 11.90 | 11.58 | 11.72 | 11.72 | 889,247 |
| 20 ago 2024 | 11.82 | 12.03 | 11.58 | 11.65 | 11.65 | 1,159,878 |
| 19 ago 2024 | 11.98 | 12.14 | 11.81 | 11.91 | 11.91 | 828,511 |
| 16 ago 2024 | 12.03 | 12.15 | 11.96 | 12.04 | 12.04 | 884,604 |
| 15 ago 2024 | 12.00 | 12.07 | 11.79 | 12.01 | 12.01 | 907,431 |
| 14 ago 2024 | 12.23 | 12.23 | 11.93 | 11.98 | 11.98 | 857,984 |
| 13 ago 2024 | 12.02 | 12.17 | 11.90 | 12.17 | 12.17 | 538,550 |
| 12 ago 2024 | 12.22 | 12.29 | 11.98 | 12.03 | 12.03 | 929,600 |
| 09 ago 2024 | 12.42 | 12.51 | 12.29 | 12.33 | 12.33 | 897,662 |
| 08 ago 2024 | 12.30 | 12.52 | 12.13 | 12.26 | 12.26 | 1,144,748 |
| 07 ago 2024 | 12.37 | 12.52 | 12.27 | 12.37 | 12.37 | 847,492 |
| 06 ago 2024 | 12.29 | 12.50 | 12.25 | 12.39 | 12.39 | 1,067,360 |
| 05 ago 2024 | 12.58 | 12.76 | 12.12 | 12.15 | 12.15 | 1,512,209 |
| 02 ago 2024 | 12.96 | 13.13 | 12.62 | 12.69 | 12.69 | 1,303,964 |
| 01 ago 2024 | 13.00 | 13.24 | 12.97 | 13.08 | 13.08 | 1,736,718 |
| 31 jul 2024 | 12.45 | 12.99 | 12.30 | 12.97 | 12.97 | 1,658,068 |
| 30 jul 2024 | 12.41 | 12.59 | 12.26 | 12.45 | 12.45 | 1,083,404 |
| 29 jul 2024 | 12.58 | 12.75 | 12.38 | 12.48 | 12.48 | 1,160,322 |
| 26 jul 2024 | 12.29 | 12.53 | 12.15 | 12.52 | 12.52 | 1,202,862 |
| 25 jul 2024 | 12.11 | 12.36 | 11.94 | 12.17 | 12.17 | 1,244,814 |
| 24 jul 2024 | 12.59 | 12.87 | 12.17 | 12.18 | 12.18 | 1,847,009 |
| 23 jul 2024 | 13.00 | 13.50 | 12.57 | 12.58 | 12.58 | 2,894,816 |
| 22 jul 2024 | 12.89 | 13.20 | 12.70 | 12.95 | 12.95 | 3,176,691 |
| 19 jul 2024 | 12.29 | 13.15 | 12.19 | 12.85 | 12.85 | 4,000,292 |
| 18 jul 2024 | 12.00 | 12.45 | 11.75 | 12.37 | 12.37 | 3,307,322 |
| 17 jul 2024 | 12.33 | 12.33 | 12.00 | 12.00 | 12.00 | 1,300,021 |
| 16 jul 2024 | 12.01 | 12.53 | 12.01 | 12.33 | 12.33 | 1,392,912 |
| 15 jul 2024 | 12.59 | 12.72 | 12.31 | 12.41 | 12.41 | 1,434,567 |
| 12 jul 2024 | 12.49 | 12.90 | 12.49 | 12.71 | 12.71 | 1,638,075 |
| 11 jul 2024 | 12.16 | 12.78 | 12.16 | 12.74 | 12.74 | 1,846,760 |
| 10 jul 2024 | 12.12 | 12.35 | 12.01 | 12.10 | 12.10 | 1,173,932 |
| 09 jul 2024 | 11.88 | 12.34 | 11.71 | 12.21 | 12.21 | 1,734,542 |
| 08 jul 2024 | 12.34 | 12.52 | 11.80 | 11.88 | 11.88 | 1,494,636 |
| 05 jul 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 04 jul 2024 | 12.95 | 12.95 | 12.10 | 12.20 | 12.20 | 2,703,693 |
| 03 jul 2024 | 13.05 | 13.18 | 12.76 | 12.87 | 12.87 | 1,942,859 |
| 02 jul 2024 | 13.15 | 13.32 | 12.87 | 12.98 | 12.98 | 1,325,967 |
| 01 jul 2024 | 13.40 | 13.52 | 12.84 | 13.15 | 13.15 | 2,131,969 |
| 28 jun 2024 | 13.38 | 13.82 | 13.37 | 13.40 | 13.40 | 1,557,456 |
| 27 jun 2024 | 13.90 | 14.05 | 13.41 | 13.45 | 13.45 | 1,987,603 |
| 26 jun 2024 | 13.56 | 13.90 | 13.10 | 13.89 | 13.89 | 2,284,003 |
| 25 jun 2024 | 13.42 | 13.86 | 13.23 | 13.43 | 13.43 | 2,598,372 |
| 24 jun 2024 | 14.21 | 14.46 | 13.35 | 13.42 | 13.42 | 3,853,482 |
| 21 jun 2024 | 14.30 | 14.91 | 14.30 | 14.40 | 14.40 | 2,993,861 |
| 20 jun 2024 | 14.70 | 15.60 | 14.46 | 14.64 | 14.64 | 5,953,384 |
| 19 jun 2024 | 14.90 | 15.14 | 14.43 | 14.90 | 14.90 | 4,626,946 |
| 19 jun 2024 | 1.49:1 División de acciones | |||||
| 18 jun 2024 | 15.23 | 15.36 | 14.77 | 15.09 | 15.09 | 6,105,987 |
| 17 jun 2024 | 14.28 | 15.15 | 14.09 | 14.85 | 14.85 | 5,826,342 |
| 14 jun 2024 | 14.66 | 14.70 | 13.97 | 14.08 | 14.08 | 3,901,408 |
| 13 jun 2024 | 14.13 | 15.04 | 14.09 | 14.53 | 14.53 | 7,473,661 |
| 12 jun 2024 | 13.21 | 13.93 | 13.09 | 13.74 | 13.74 | 3,155,672 |
| 11 jun 2024 | 12.42 | 13.34 | 12.41 | 13.15 | 13.15 | 2,748,220 |
| 07 jun 2024 | 12.12 | 12.71 | 12.12 | 12.52 | 12.52 | 2,040,052 |
| 06 jun 2024 | 12.65 | 12.93 | 11.88 | 12.02 | 12.02 | 2,861,673 |
| 05 jun 2024 | 12.89 | 13.11 | 12.58 | 12.63 | 12.63 | 1,868,164 |
| 04 jun 2024 | 13.65 | 13.65 | 12.85 | 12.97 | 12.97 | 2,673,548 |
| 03 jun 2024 | 13.82 | 14.28 | 13.56 | 13.75 | 13.75 | 2,682,780 |
| 31 may 2024 | 13.48 | 14.07 | 13.48 | 13.88 | 13.88 | 2,099,000 |
| 30 may 2024 | 13.34 | 13.66 | 13.24 | 13.54 | 13.54 | 1,992,503 |
| 29 may 2024 | 13.63 | 13.91 | 13.41 | 13.49 | 13.49 | 2,499,661 |
| 28 may 2024 | 13.75 | 14.26 | 13.52 | 13.90 | 13.90 | 3,276,623 |
| 27 may 2024 | 13.36 | 13.89 | 12.93 | 13.88 | 13.88 | 2,169,858 |
| 24 may 2024 | 13.57 | 13.65 | 13.26 | 13.33 | 13.33 | 1,010,447 |
| 23 may 2024 | 13.64 | 13.82 | 13.51 | 13.54 | 13.54 | 1,004,383 |
| 22 may 2024 | 13.85 | 13.91 | 13.66 | 13.74 | 13.74 | 954,084 |
| 21 may 2024 | 14.06 | 14.15 | 13.77 | 13.88 | 13.88 | 1,111,091 |
| 20 may 2024 | 13.59 | 14.11 | 13.59 | 14.03 | 14.03 | 2,031,290 |
| 17 may 2024 | 13.39 | 13.59 | 13.34 | 13.58 | 13.58 | 1,104,577 |
| 16 may 2024 | 13.34 | 13.64 | 13.32 | 13.38 | 13.38 | 1,190,022 |
| 15 may 2024 | 13.44 | 13.64 | 13.29 | 13.38 | 13.38 | 915,149 |
| 14 may 2024 | 13.42 | 13.68 | 13.41 | 13.43 | 13.43 | 1,089,870 |
| 13 may 2024 | 13.69 | 13.83 | 13.41 | 13.47 | 13.47 | 1,640,387 |
| 10 may 2024 | 13.83 | 14.00 | 13.63 | 13.70 | 13.70 | 1,205,633 |
| 09 may 2024 | 13.87 | 14.06 | 13.84 | 13.93 | 13.93 | 1,339,560 |
| 08 may 2024 | 14.44 | 14.44 | 13.74 | 13.85 | 13.85 | 2,267,489 |
| 07 may 2024 | 13.60 | 14.34 | 13.60 | 14.32 | 14.32 | 3,247,548 |
| 06 may 2024 | 13.30 | 13.52 | 13.19 | 13.48 | 13.48 | 1,719,150 |
| 30 abr 2024 | 13.15 | 13.30 | 12.95 | 13.15 | 13.15 | 1,980,049 |
| 29 abr 2024 | 12.21 | 13.14 | 12.21 | 13.14 | 13.14 | 2,421,919 |
| 26 abr 2024 | 12.01 | 12.28 | 11.81 | 12.27 | 12.27 | 1,365,805 |
| 25 abr 2024 | 11.94 | 12.28 | 11.79 | 12.04 | 12.04 | 932,912 |
| 24 abr 2024 | 11.68 | 11.99 | 11.63 | 11.99 | 11.99 | 1,120,424 |
| *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.