Shareate Tools Ltd. (688257.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 | 13.27 | 13.27 | 12.87 | 12.89 | 12.89 | 1,037,732 |
| 12 sept 2024 | 13.43 | 13.59 | 13.16 | 13.17 | 13.17 | 616,924 |
| 11 sept 2024 | 13.53 | 13.62 | 13.35 | 13.38 | 13.38 | 466,340 |
| 10 sept 2024 | 13.49 | 13.58 | 13.23 | 13.46 | 13.46 | 440,119 |
| 09 sept 2024 | 13.51 | 13.77 | 13.40 | 13.44 | 13.44 | 444,628 |
| 06 sept 2024 | 14.14 | 14.39 | 13.72 | 13.72 | 13.72 | 551,362 |
| 05 sept 2024 | 13.94 | 14.17 | 13.94 | 14.10 | 14.10 | 421,561 |
| 04 sept 2024 | 13.93 | 14.05 | 13.77 | 13.90 | 13.90 | 439,380 |
| 03 sept 2024 | 13.76 | 14.08 | 13.76 | 13.96 | 13.96 | 613,750 |
| 02 sept 2024 | 13.80 | 13.99 | 13.71 | 13.76 | 13.76 | 1,272,022 |
| 30 ago 2024 | 13.67 | 14.02 | 13.62 | 13.80 | 13.80 | 1,677,898 |
| 29 ago 2024 | 13.61 | 13.75 | 13.33 | 13.70 | 13.70 | 844,443 |
| 28 ago 2024 | 13.47 | 13.61 | 13.21 | 13.45 | 13.45 | 395,445 |
| 27 ago 2024 | 13.56 | 13.60 | 13.33 | 13.33 | 13.33 | 289,214 |
| 26 ago 2024 | 13.41 | 13.77 | 13.33 | 13.57 | 13.57 | 494,135 |
| 23 ago 2024 | 13.39 | 13.56 | 13.29 | 13.48 | 13.48 | 795,601 |
| 22 ago 2024 | 13.76 | 13.77 | 13.46 | 13.47 | 13.47 | 728,583 |
| 21 ago 2024 | 13.75 | 13.90 | 13.61 | 13.62 | 13.62 | 467,598 |
| 20 ago 2024 | 14.11 | 14.38 | 13.70 | 13.89 | 13.89 | 799,728 |
| 19 ago 2024 | 14.20 | 14.59 | 14.12 | 14.19 | 14.19 | 920,034 |
| 16 ago 2024 | 14.56 | 14.79 | 14.29 | 14.32 | 14.32 | 1,682,493 |
| 15 ago 2024 | 14.12 | 14.28 | 13.97 | 14.28 | 14.28 | 782,338 |
| 14 ago 2024 | 14.01 | 14.25 | 13.95 | 14.19 | 14.19 | 529,319 |
| 13 ago 2024 | 14.05 | 14.23 | 13.94 | 14.14 | 14.14 | 539,087 |
| 12 ago 2024 | 14.03 | 14.22 | 13.91 | 14.02 | 14.02 | 387,779 |
| 09 ago 2024 | 14.12 | 14.30 | 14.03 | 14.04 | 14.04 | 466,161 |
| 08 ago 2024 | 14.03 | 14.14 | 13.78 | 14.09 | 14.09 | 713,252 |
| 07 ago 2024 | 14.24 | 14.34 | 13.97 | 14.13 | 14.13 | 1,185,660 |
| 06 ago 2024 | 14.18 | 14.25 | 13.95 | 14.17 | 14.17 | 1,044,573 |
| 05 ago 2024 | 14.31 | 14.48 | 13.86 | 14.05 | 14.05 | 972,306 |
| 02 ago 2024 | 14.41 | 14.69 | 14.32 | 14.37 | 14.37 | 771,166 |
| 01 ago 2024 | 14.81 | 15.06 | 14.41 | 14.54 | 14.54 | 1,546,906 |
| 31 jul 2024 | 14.55 | 14.97 | 14.38 | 14.86 | 14.86 | 721,665 |
| 30 jul 2024 | 14.43 | 14.66 | 14.31 | 14.48 | 14.48 | 300,851 |
| 29 jul 2024 | 14.51 | 14.66 | 14.43 | 14.56 | 14.56 | 567,971 |
| 26 jul 2024 | 14.06 | 14.64 | 14.06 | 14.46 | 14.46 | 836,210 |
| 25 jul 2024 | 14.32 | 14.59 | 14.32 | 14.39 | 14.39 | 349,698 |
| 24 jul 2024 | 14.70 | 14.72 | 14.46 | 14.49 | 14.49 | 409,385 |
| 23 jul 2024 | 15.19 | 15.23 | 14.79 | 14.79 | 14.79 | 452,179 |
| 22 jul 2024 | 14.95 | 15.56 | 14.86 | 15.16 | 15.16 | 418,670 |
| 19 jul 2024 | 15.24 | 15.28 | 14.98 | 15.13 | 15.13 | 380,046 |
| 18 jul 2024 | 15.08 | 15.26 | 14.70 | 15.16 | 15.16 | 671,687 |
| 17 jul 2024 | 15.41 | 15.49 | 15.03 | 15.20 | 15.20 | 1,045,594 |
| 16 jul 2024 | 15.51 | 15.65 | 15.24 | 15.57 | 15.57 | 514,597 |
| 15 jul 2024 | 15.81 | 15.91 | 15.50 | 15.50 | 15.50 | 395,918 |
| 12 jul 2024 | 16.29 | 16.29 | 15.82 | 15.91 | 15.91 | 626,742 |
| 11 jul 2024 | 15.74 | 16.10 | 15.70 | 15.99 | 15.99 | 978,368 |
| 10 jul 2024 | 15.56 | 15.67 | 15.34 | 15.52 | 15.52 | 549,031 |
| 09 jul 2024 | 15.24 | 15.62 | 14.95 | 15.53 | 15.53 | 1,131,231 |
| 08 jul 2024 | 15.69 | 15.69 | 15.00 | 15.16 | 15.16 | 959,590 |
| 05 jul 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 04 jul 2024 | 15.55 | 15.74 | 15.29 | 15.44 | 15.44 | 719,467 |
| 03 jul 2024 | 15.97 | 15.97 | 15.35 | 15.71 | 15.71 | 844,598 |
| 02 jul 2024 | 15.67 | 15.95 | 15.61 | 15.81 | 15.81 | 1,034,808 |
| 01 jul 2024 | 15.39 | 15.95 | 15.29 | 15.80 | 15.80 | 1,573,397 |
| 28 jun 2024 | 15.16 | 15.65 | 15.08 | 15.33 | 15.33 | 951,911 |
| 27 jun 2024 | 15.06 | 15.44 | 15.06 | 15.28 | 15.28 | 1,372,112 |
| 26 jun 2024 | 14.68 | 15.28 | 14.44 | 15.21 | 15.21 | 1,336,805 |
| 25 jun 2024 | 14.33 | 14.90 | 14.33 | 14.60 | 14.60 | 834,815 |
| 24 jun 2024 | 15.18 | 15.18 | 14.24 | 14.53 | 14.53 | 1,838,736 |
| 21 jun 2024 | 15.15 | 15.30 | 15.01 | 15.18 | 15.18 | 967,837 |
| 20 jun 2024 | 14.85 | 15.39 | 14.85 | 15.20 | 15.20 | 1,535,651 |
| 19 jun 2024 | 14.90 | 15.17 | 14.80 | 15.00 | 15.00 | 1,210,718 |
| 19 jun 2024 | 0.4 Dividendo | |||||
| 19 jun 2024 | 1.4:1 División de acciones | |||||
| 18 jun 2024 | 15.09 | 15.26 | 15.02 | 15.21 | 14.81 | 1,337,071 |
| 17 jun 2024 | 15.87 | 15.91 | 14.92 | 15.09 | 14.69 | 2,688,408 |
| 14 jun 2024 | 16.34 | 16.34 | 15.66 | 15.83 | 15.41 | 1,555,996 |
| 13 jun 2024 | 15.65 | 16.28 | 15.65 | 16.07 | 15.65 | 1,185,497 |
| 12 jun 2024 | 15.49 | 15.90 | 15.49 | 15.67 | 15.26 | 1,141,936 |
| 11 jun 2024 | 15.29 | 15.65 | 15.01 | 15.49 | 15.09 | 1,505,050 |
| 07 jun 2024 | 15.39 | 15.56 | 15.14 | 15.29 | 14.88 | 1,229,029 |
| 06 jun 2024 | 15.54 | 15.75 | 15.05 | 15.20 | 14.80 | 2,109,632 |
| 05 jun 2024 | 16.61 | 16.61 | 15.37 | 15.71 | 15.29 | 2,091,233 |
| 04 jun 2024 | 16.97 | 17.09 | 16.50 | 16.61 | 16.18 | 2,094,320 |
| 03 jun 2024 | 18.10 | 18.10 | 16.94 | 16.97 | 16.53 | 1,917,512 |
| 31 may 2024 | 18.11 | 18.25 | 18.02 | 18.10 | 17.62 | 602,711 |
| 30 may 2024 | 18.16 | 18.39 | 18.06 | 18.11 | 17.64 | 512,297 |
| 29 may 2024 | 17.86 | 18.42 | 17.86 | 18.18 | 17.70 | 780,376 |
| 28 may 2024 | 18.07 | 18.24 | 17.83 | 18.00 | 17.53 | 476,673 |
| 27 may 2024 | 17.71 | 18.06 | 17.50 | 18.04 | 17.57 | 652,738 |
| 24 may 2024 | 18.00 | 18.03 | 17.71 | 17.71 | 17.25 | 791,891 |
| 23 may 2024 | 18.43 | 18.43 | 17.96 | 18.06 | 17.58 | 751,977 |
| 22 may 2024 | 18.14 | 18.39 | 18.04 | 18.36 | 17.88 | 629,244 |
| 21 may 2024 | 18.22 | 18.29 | 17.93 | 18.14 | 17.67 | 459,442 |
| 20 may 2024 | 18.20 | 18.32 | 18.09 | 18.22 | 17.74 | 637,949 |
| 17 may 2024 | 18.28 | 18.48 | 18.08 | 18.24 | 17.76 | 922,993 |
| 16 may 2024 | 17.74 | 18.56 | 17.66 | 18.28 | 17.80 | 1,755,874 |
| 15 may 2024 | 17.86 | 18.04 | 17.64 | 17.74 | 17.28 | 1,004,915 |
| 14 may 2024 | 18.25 | 18.42 | 17.83 | 17.84 | 17.37 | 1,359,674 |
| 13 may 2024 | 18.25 | 18.56 | 18.01 | 18.25 | 17.77 | 956,146 |
| 10 may 2024 | 18.43 | 18.54 | 18.17 | 18.51 | 18.02 | 1,000,179 |
| 09 may 2024 | 18.20 | 18.59 | 18.20 | 18.49 | 18.01 | 1,534,360 |
| 08 may 2024 | 18.43 | 18.57 | 18.11 | 18.19 | 17.71 | 1,163,563 |
| 07 may 2024 | 18.06 | 18.71 | 17.96 | 18.49 | 18.00 | 2,877,767 |
| 06 may 2024 | 17.76 | 18.00 | 17.63 | 17.86 | 17.39 | 1,628,744 |
| 30 abr 2024 | 18.00 | 18.06 | 17.59 | 17.69 | 17.22 | 1,220,233 |
| 29 abr 2024 | 17.63 | 18.01 | 17.50 | 18.00 | 17.53 | 1,482,768 |
| 26 abr 2024 | 17.59 | 17.86 | 17.16 | 17.65 | 17.19 | 1,420,043 |
| 25 abr 2024 | 17.30 | 17.84 | 17.17 | 17.63 | 17.17 | 1,024,249 |
| *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.