Beijing Huafeng Test & Control Technology Co.,Ltd. (688200.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 | 94.01 | 95.37 | 91.06 | 91.75 | 91.75 | 1,335,031 |
| 27 jun 2024 | 96.20 | 97.73 | 92.50 | 92.90 | 92.90 | 1,309,684 |
| 26 jun 2024 | 101.77 | 101.85 | 94.68 | 96.87 | 96.87 | 2,078,699 |
| 25 jun 2024 | 103.97 | 105.00 | 98.57 | 99.48 | 99.48 | 1,236,854 |
| 24 jun 2024 | 106.58 | 108.50 | 103.03 | 103.16 | 103.16 | 1,046,118 |
| 21 jun 2024 | 109.67 | 110.60 | 106.58 | 107.61 | 107.61 | 1,070,410 |
| 20 jun 2024 | 106.76 | 113.69 | 106.28 | 110.82 | 110.82 | 2,013,714 |
| 19 jun 2024 | 111.28 | 112.80 | 106.48 | 107.55 | 107.55 | 1,440,924 |
| 18 jun 2024 | 115.80 | 116.94 | 111.00 | 111.10 | 111.10 | 1,324,551 |
| 17 jun 2024 | 112.46 | 117.49 | 111.80 | 116.03 | 116.03 | 1,241,007 |
| 14 jun 2024 | 111.00 | 113.59 | 110.01 | 113.54 | 113.54 | 1,531,008 |
| 13 jun 2024 | 107.52 | 117.80 | 106.10 | 113.08 | 113.08 | 2,069,170 |
| 12 jun 2024 | 110.52 | 111.12 | 107.05 | 107.55 | 107.55 | 842,230 |
| 11 jun 2024 | 104.15 | 110.85 | 102.30 | 110.80 | 110.80 | 1,525,736 |
| 07 jun 2024 | 105.45 | 108.80 | 104.14 | 104.64 | 104.64 | 950,404 |
| 06 jun 2024 | 108.89 | 111.04 | 104.98 | 105.01 | 105.01 | 1,070,324 |
| 06 jun 2024 | 0.56 Dividendo | |||||
| 05 jun 2024 | 112.40 | 114.18 | 109.45 | 109.45 | 108.89 | 890,200 |
| 04 jun 2024 | 112.88 | 113.61 | 109.35 | 112.55 | 111.97 | 804,574 |
| 03 jun 2024 | 112.44 | 115.00 | 110.53 | 114.03 | 113.45 | 896,607 |
| 31 may 2024 | 109.10 | 112.51 | 107.99 | 112.00 | 111.43 | 1,085,733 |
| 30 may 2024 | 104.10 | 109.81 | 102.50 | 109.22 | 108.66 | 908,506 |
| 29 may 2024 | 107.10 | 109.60 | 104.40 | 105.20 | 104.66 | 546,366 |
| 28 may 2024 | 108.88 | 109.87 | 105.53 | 107.97 | 107.42 | 989,642 |
| 27 may 2024 | 98.58 | 108.88 | 96.36 | 107.68 | 107.13 | 1,594,892 |
| 24 may 2024 | 101.96 | 102.62 | 98.00 | 98.90 | 98.39 | 947,796 |
| 23 may 2024 | 106.80 | 107.11 | 102.02 | 102.06 | 101.54 | 735,573 |
| 22 may 2024 | 107.51 | 108.80 | 104.77 | 107.03 | 106.48 | 521,345 |
| 21 may 2024 | 107.22 | 108.64 | 106.35 | 107.45 | 106.90 | 451,069 |
| 20 may 2024 | 108.33 | 112.36 | 106.60 | 107.99 | 107.44 | 1,130,082 |
| 17 may 2024 | 106.50 | 109.49 | 106.25 | 108.50 | 107.94 | 486,765 |
| 16 may 2024 | 107.91 | 109.79 | 106.60 | 107.90 | 107.35 | 599,463 |
| 15 may 2024 | 110.00 | 112.68 | 108.20 | 108.28 | 107.73 | 582,690 |
| 14 may 2024 | 112.36 | 113.52 | 110.46 | 110.80 | 110.23 | 700,768 |
| 13 may 2024 | 114.00 | 116.98 | 112.02 | 112.91 | 112.33 | 881,914 |
| 10 may 2024 | 121.35 | 122.56 | 114.30 | 115.14 | 114.55 | 989,320 |
| 09 may 2024 | 117.87 | 120.69 | 116.01 | 119.00 | 118.39 | 1,719,899 |
| 08 may 2024 | 106.50 | 124.00 | 106.50 | 118.00 | 117.40 | 3,218,638 |
| 07 may 2024 | 108.00 | 109.76 | 105.11 | 106.18 | 105.64 | 906,306 |
| 06 may 2024 | 112.00 | 112.95 | 107.99 | 107.99 | 107.44 | 1,436,654 |
| 30 abr 2024 | 105.05 | 113.60 | 103.50 | 112.00 | 111.43 | 1,667,563 |
| 29 abr 2024 | 99.88 | 106.00 | 99.88 | 105.30 | 104.76 | 1,023,672 |
| 26 abr 2024 | 97.00 | 103.35 | 96.00 | 100.56 | 100.05 | 1,833,796 |
| 25 abr 2024 | 100.00 | 101.98 | 97.60 | 99.99 | 99.48 | 864,654 |
| 24 abr 2024 | 99.87 | 101.38 | 98.14 | 100.68 | 100.16 | 624,019 |
| 23 abr 2024 | 93.83 | 100.39 | 93.50 | 99.50 | 98.99 | 1,092,497 |
| 22 abr 2024 | 93.00 | 95.44 | 91.02 | 94.54 | 94.06 | 889,590 |
| 19 abr 2024 | 95.99 | 96.67 | 93.00 | 93.38 | 92.90 | 993,581 |
| 18 abr 2024 | 100.08 | 101.95 | 95.50 | 96.92 | 96.42 | 1,525,089 |
| 17 abr 2024 | 101.59 | 104.00 | 99.50 | 100.33 | 99.82 | 1,193,134 |
| 16 abr 2024 | 108.20 | 108.50 | 101.51 | 101.94 | 101.42 | 1,204,544 |
| 15 abr 2024 | 104.40 | 109.48 | 103.31 | 108.20 | 107.65 | 1,712,337 |
| 12 abr 2024 | 105.42 | 107.74 | 103.50 | 104.40 | 103.87 | 1,344,998 |
| 11 abr 2024 | 102.44 | 107.55 | 102.44 | 105.80 | 105.26 | 1,475,800 |
| 10 abr 2024 | 105.03 | 105.22 | 102.17 | 102.71 | 102.18 | 1,239,786 |
| 09 abr 2024 | 100.11 | 104.48 | 99.80 | 104.20 | 103.67 | 1,175,233 |
| 08 abr 2024 | 99.00 | 102.10 | 99.00 | 100.00 | 99.49 | 1,022,117 |
| 03 abr 2024 | 102.69 | 105.49 | 100.00 | 100.00 | 99.49 | 1,483,749 |
| 02 abr 2024 | 103.24 | 104.00 | 100.33 | 103.24 | 102.71 | 1,198,443 |
| 01 abr 2024 | 105.50 | 106.40 | 102.00 | 103.76 | 103.23 | 1,220,333 |
| 29 mar 2024 | 104.99 | 105.00 | 100.20 | 104.20 | 103.67 | 762,837 |
| 28 mar 2024 | 105.00 | 107.68 | 103.16 | 104.49 | 103.96 | 1,485,567 |
| 27 mar 2024 | 108.11 | 109.00 | 102.99 | 104.49 | 103.96 | 1,670,113 |
| 26 mar 2024 | 113.56 | 114.80 | 108.00 | 108.06 | 107.51 | 2,200,691 |
| 25 mar 2024 | 114.90 | 117.20 | 112.23 | 114.85 | 114.26 | 2,045,686 |
| 22 mar 2024 | 115.90 | 117.10 | 112.39 | 115.00 | 114.41 | 2,056,369 |
| 21 mar 2024 | 113.12 | 117.55 | 112.20 | 114.19 | 113.61 | 2,784,538 |
| 20 mar 2024 | 103.60 | 116.58 | 103.48 | 111.95 | 111.38 | 3,539,367 |
| 19 mar 2024 | 101.00 | 107.43 | 99.82 | 103.80 | 103.27 | 2,936,448 |
| 18 mar 2024 | 98.68 | 101.80 | 97.41 | 100.40 | 99.89 | 1,706,530 |
| 15 mar 2024 | 96.20 | 98.50 | 94.29 | 98.41 | 97.91 | 1,960,195 |
| 14 mar 2024 | 94.25 | 98.87 | 94.22 | 96.48 | 95.99 | 2,779,096 |
| 13 mar 2024 | 93.90 | 95.95 | 93.00 | 94.32 | 93.84 | 1,819,717 |
| 12 mar 2024 | 89.50 | 96.79 | 88.75 | 94.61 | 94.13 | 2,905,269 |
| 11 mar 2024 | 86.33 | 88.89 | 85.12 | 88.89 | 88.44 | 1,455,695 |
| 08 mar 2024 | 85.17 | 87.79 | 83.79 | 87.57 | 87.12 | 1,483,548 |
| 07 mar 2024 | 88.40 | 89.60 | 85.18 | 85.18 | 84.74 | 1,189,022 |
| 06 mar 2024 | 88.02 | 89.89 | 86.11 | 88.20 | 87.75 | 1,141,398 |
| 05 mar 2024 | 90.80 | 91.11 | 88.50 | 89.25 | 88.79 | 1,061,497 |
| 04 mar 2024 | 92.29 | 94.06 | 90.08 | 91.12 | 90.65 | 1,685,570 |
| 01 mar 2024 | 93.35 | 94.84 | 91.70 | 93.53 | 93.05 | 2,443,612 |
| 29 feb 2024 | 82.90 | 91.00 | 82.80 | 90.79 | 90.33 | 2,598,142 |
| 28 feb 2024 | 89.43 | 91.77 | 83.32 | 83.35 | 82.92 | 2,051,663 |
| 27 feb 2024 | 84.56 | 89.40 | 84.09 | 89.40 | 88.94 | 1,710,292 |
| 26 feb 2024 | 85.70 | 87.66 | 83.68 | 85.70 | 85.26 | 1,568,694 |
| 23 feb 2024 | 86.85 | 86.85 | 83.62 | 85.10 | 84.66 | 1,350,424 |
| 22 feb 2024 | 83.06 | 84.99 | 82.62 | 84.49 | 84.06 | 1,036,254 |
| 21 feb 2024 | 82.30 | 85.60 | 81.68 | 83.08 | 82.65 | 1,190,285 |
| 20 feb 2024 | 82.84 | 84.17 | 81.06 | 83.30 | 82.87 | 1,218,812 |
| 19 feb 2024 | 83.50 | 84.60 | 81.12 | 84.00 | 83.57 | 2,118,158 |
| 08 feb 2024 | 85.24 | 93.61 | 81.50 | 83.00 | 82.58 | 3,025,799 |
| 07 feb 2024 | 76.40 | 85.38 | 76.40 | 84.65 | 84.22 | 2,751,753 |
| 06 feb 2024 | 68.33 | 76.66 | 68.08 | 76.14 | 75.75 | 1,958,547 |
| 05 feb 2024 | 73.00 | 73.90 | 66.28 | 70.44 | 70.08 | 1,623,114 |
| 02 feb 2024 | 78.77 | 79.00 | 71.34 | 73.90 | 73.52 | 1,701,337 |
| 01 feb 2024 | 77.40 | 80.84 | 76.07 | 77.84 | 77.44 | 1,571,001 |
| 31 ene 2024 | 80.31 | 81.52 | 76.30 | 76.84 | 76.45 | 1,306,493 |
| 30 ene 2024 | 82.99 | 83.83 | 80.14 | 80.26 | 79.85 | 1,198,151 |
| 29 ene 2024 | 86.89 | 86.89 | 82.02 | 83.00 | 82.58 | 1,134,101 |
| 26 ene 2024 | 89.20 | 89.20 | 85.22 | 85.60 | 85.16 | 1,004,389 |
| *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.