Integrity Technology Group Inc. (688244.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 may 2024 | 47.55 | 48.50 | 45.81 | 48.16 | 48.16 | 315,890 |
| 24 may 2024 | 48.85 | 49.50 | 47.57 | 47.57 | 47.57 | 309,198 |
| 23 may 2024 | 51.22 | 51.41 | 48.91 | 49.51 | 49.51 | 434,321 |
| 22 may 2024 | 51.36 | 51.47 | 50.28 | 51.00 | 51.00 | 584,024 |
| 21 may 2024 | 50.70 | 50.99 | 50.24 | 50.90 | 50.90 | 365,824 |
| 20 may 2024 | 50.40 | 50.78 | 49.40 | 50.70 | 50.70 | 540,723 |
| 17 may 2024 | 49.98 | 50.96 | 48.52 | 50.40 | 50.40 | 894,232 |
| 16 may 2024 | 48.70 | 51.20 | 48.49 | 49.99 | 49.99 | 712,380 |
| 15 may 2024 | 47.87 | 49.10 | 46.70 | 49.10 | 49.10 | 533,945 |
| 14 may 2024 | 47.97 | 48.35 | 46.28 | 48.35 | 48.35 | 500,060 |
| 13 may 2024 | 47.40 | 48.46 | 45.80 | 48.00 | 48.00 | 411,378 |
| 10 may 2024 | 48.53 | 49.35 | 46.48 | 48.37 | 48.37 | 567,567 |
| 09 may 2024 | 48.38 | 49.52 | 47.30 | 48.53 | 48.53 | 491,601 |
| 08 may 2024 | 46.77 | 49.16 | 45.56 | 49.10 | 49.10 | 670,976 |
| 07 may 2024 | 45.56 | 46.78 | 45.02 | 46.78 | 46.78 | 549,563 |
| 06 may 2024 | 45.23 | 46.00 | 45.00 | 45.97 | 45.97 | 637,079 |
| 30 abr 2024 | 44.62 | 45.85 | 43.79 | 45.38 | 45.38 | 930,164 |
| 29 abr 2024 | 40.50 | 45.36 | 40.10 | 45.18 | 45.18 | 955,966 |
| 26 abr 2024 | 39.35 | 41.14 | 38.50 | 40.95 | 40.95 | 618,546 |
| 25 abr 2024 | 39.45 | 40.66 | 38.01 | 39.66 | 39.66 | 557,947 |
| 24 abr 2024 | 36.40 | 40.33 | 35.81 | 39.50 | 39.50 | 969,858 |
| 23 abr 2024 | 37.00 | 37.38 | 36.06 | 36.25 | 36.25 | 706,513 |
| 22 abr 2024 | 34.66 | 37.88 | 33.29 | 37.63 | 37.63 | 1,223,486 |
| 19 abr 2024 | 35.68 | 35.68 | 32.78 | 33.59 | 33.59 | 962,832 |
| 18 abr 2024 | 36.70 | 36.70 | 34.78 | 35.67 | 35.67 | 654,028 |
| 17 abr 2024 | 36.50 | 38.36 | 35.82 | 36.66 | 36.66 | 851,114 |
| 16 abr 2024 | 42.61 | 42.89 | 35.35 | 35.35 | 35.35 | 1,164,388 |
| 15 abr 2024 | 46.42 | 46.46 | 41.55 | 43.00 | 43.00 | 400,698 |
| 12 abr 2024 | 47.48 | 47.88 | 46.26 | 46.83 | 46.83 | 147,605 |
| 11 abr 2024 | 46.48 | 47.90 | 46.22 | 47.06 | 47.06 | 133,620 |
| 10 abr 2024 | 46.93 | 47.56 | 45.83 | 46.25 | 46.25 | 161,505 |
| 09 abr 2024 | 46.92 | 47.47 | 46.55 | 46.88 | 46.88 | 92,515 |
| 08 abr 2024 | 48.35 | 48.35 | 45.66 | 47.35 | 47.35 | 327,161 |
| 03 abr 2024 | 46.49 | 49.00 | 44.86 | 48.79 | 48.79 | 303,066 |
| 02 abr 2024 | 47.36 | 47.50 | 46.12 | 46.51 | 46.51 | 137,299 |
| 01 abr 2024 | 46.94 | 48.26 | 46.94 | 47.65 | 47.65 | 430,339 |
| 29 mar 2024 | 46.05 | 47.97 | 44.67 | 47.37 | 47.37 | 286,127 |
| 28 mar 2024 | 45.00 | 46.27 | 44.61 | 45.80 | 45.80 | 382,619 |
| 27 mar 2024 | 46.83 | 46.95 | 43.37 | 45.00 | 45.00 | 636,475 |
| 26 mar 2024 | 49.27 | 49.27 | 46.30 | 47.00 | 47.00 | 815,962 |
| 25 mar 2024 | 49.81 | 50.74 | 48.03 | 49.14 | 49.14 | 739,258 |
| 22 mar 2024 | 51.42 | 51.59 | 48.68 | 49.80 | 49.80 | 624,570 |
| 21 mar 2024 | 51.34 | 54.15 | 51.20 | 51.89 | 51.89 | 718,963 |
| 20 mar 2024 | 47.96 | 51.32 | 47.96 | 50.60 | 50.60 | 861,760 |
| 19 mar 2024 | 47.98 | 48.66 | 47.44 | 48.03 | 48.03 | 263,355 |
| 18 mar 2024 | 48.08 | 49.68 | 47.00 | 47.97 | 47.97 | 455,039 |
| 15 mar 2024 | 47.08 | 47.50 | 45.00 | 47.40 | 47.40 | 538,849 |
| 14 mar 2024 | 49.49 | 49.50 | 46.68 | 47.39 | 47.39 | 487,639 |
| 13 mar 2024 | 46.48 | 50.50 | 46.00 | 49.29 | 49.29 | 556,171 |
| 12 mar 2024 | 45.76 | 47.37 | 45.76 | 46.90 | 46.90 | 413,338 |
| 11 mar 2024 | 45.45 | 46.23 | 44.60 | 45.97 | 45.97 | 226,320 |
| 08 mar 2024 | 45.45 | 46.41 | 45.00 | 45.83 | 45.83 | 234,152 |
| 07 mar 2024 | 47.80 | 48.35 | 45.10 | 45.53 | 45.53 | 592,919 |
| 06 mar 2024 | 49.62 | 50.49 | 47.35 | 47.92 | 47.92 | 428,045 |
| 05 mar 2024 | 49.96 | 51.77 | 49.08 | 50.07 | 50.07 | 587,909 |
| 04 mar 2024 | 49.89 | 52.19 | 47.53 | 50.62 | 50.62 | 625,510 |
| 01 mar 2024 | 48.30 | 52.47 | 48.08 | 50.00 | 50.00 | 1,063,430 |
| 29 feb 2024 | 44.21 | 48.88 | 42.77 | 48.30 | 48.30 | 1,088,009 |
| 28 feb 2024 | 46.02 | 49.46 | 44.56 | 44.56 | 44.56 | 1,451,741 |
| 27 feb 2024 | 42.90 | 51.46 | 42.12 | 49.50 | 49.50 | 1,336,995 |
| 26 feb 2024 | 42.14 | 43.89 | 40.51 | 42.88 | 42.88 | 828,833 |
| 23 feb 2024 | 42.28 | 44.38 | 41.23 | 42.29 | 42.29 | 1,104,780 |
| 22 feb 2024 | 40.50 | 43.99 | 40.00 | 42.28 | 42.28 | 562,492 |
| 21 feb 2024 | 38.90 | 41.18 | 37.44 | 40.35 | 40.35 | 857,788 |
| 20 feb 2024 | 38.09 | 39.47 | 37.32 | 38.78 | 38.78 | 573,792 |
| 19 feb 2024 | 37.43 | 39.44 | 36.09 | 38.44 | 38.44 | 1,261,560 |
| 08 feb 2024 | 29.82 | 36.60 | 28.37 | 35.56 | 35.56 | 1,298,058 |
| 07 feb 2024 | 31.88 | 32.70 | 29.03 | 30.50 | 30.50 | 1,366,232 |
| 06 feb 2024 | 30.77 | 32.78 | 26.72 | 32.20 | 32.20 | 1,514,810 |
| 05 feb 2024 | 34.49 | 34.49 | 28.00 | 30.50 | 30.50 | 927,644 |
| 02 feb 2024 | 35.45 | 36.83 | 32.33 | 33.50 | 33.50 | 1,013,486 |
| 01 feb 2024 | 36.56 | 36.88 | 34.44 | 35.13 | 35.13 | 793,467 |
| 31 ene 2024 | 40.15 | 40.15 | 36.11 | 36.64 | 36.64 | 650,782 |
| 30 ene 2024 | 40.96 | 41.60 | 39.60 | 39.79 | 39.79 | 371,388 |
| 29 ene 2024 | 43.40 | 44.52 | 41.42 | 41.46 | 41.46 | 381,024 |
| 26 ene 2024 | 44.96 | 45.65 | 43.71 | 43.93 | 43.93 | 341,749 |
| 25 ene 2024 | 42.42 | 45.57 | 42.02 | 44.96 | 44.96 | 485,729 |
| 24 ene 2024 | 42.52 | 42.98 | 40.35 | 42.00 | 42.00 | 392,950 |
| 23 ene 2024 | 42.93 | 43.03 | 41.55 | 42.14 | 42.14 | 487,679 |
| 22 ene 2024 | 46.47 | 46.96 | 42.11 | 42.55 | 42.55 | 476,420 |
| 19 ene 2024 | 47.45 | 48.10 | 45.88 | 46.09 | 46.09 | 342,606 |
| 18 ene 2024 | 47.67 | 48.71 | 46.30 | 47.87 | 47.87 | 395,860 |
| 17 ene 2024 | 49.63 | 49.89 | 48.10 | 48.10 | 48.10 | 271,735 |
| 16 ene 2024 | 49.53 | 49.97 | 48.22 | 49.62 | 49.62 | 330,071 |
| 15 ene 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| 12 ene 2024 | 51.48 | 52.01 | 49.50 | 49.68 | 49.68 | 347,641 |
| 11 ene 2024 | 48.38 | 52.29 | 48.38 | 51.95 | 51.95 | 510,177 |
| 10 ene 2024 | 49.75 | 50.30 | 48.32 | 48.68 | 48.68 | 290,447 |
| 09 ene 2024 | 49.83 | 51.48 | 49.68 | 49.78 | 49.78 | 309,527 |
| 08 ene 2024 | 51.53 | 52.47 | 49.80 | 49.83 | 49.83 | 362,071 |
| 05 ene 2024 | 52.81 | 53.03 | 51.81 | 52.00 | 52.00 | 422,660 |
| 04 ene 2024 | 51.10 | 53.10 | 51.10 | 52.82 | 52.82 | 528,964 |
| 03 ene 2024 | 53.86 | 53.99 | 51.38 | 51.56 | 51.56 | 681,355 |
| 02 ene 2024 | 55.98 | 55.98 | 53.31 | 54.32 | 54.32 | 892,397 |
| 29 dic 2023 | 52.71 | 55.89 | 52.65 | 55.79 | 55.79 | 1,222,027 |
| 28 dic 2023 | 50.45 | 53.94 | 50.23 | 52.71 | 52.71 | 720,310 |
| 27 dic 2023 | 50.10 | 51.79 | 50.10 | 50.69 | 50.69 | 365,426 |
| 26 dic 2023 | 51.26 | 51.42 | 50.00 | 50.45 | 50.45 | 974,794 |
| 25 dic 2023 | 52.64 | 53.41 | 51.00 | 51.63 | 51.63 | 580,475 |
| 22 dic 2023 | 53.81 | 54.69 | 52.28 | 52.73 | 52.73 | 367,532 |
| *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.