Shanghai United Imaging Healthcare Co., Ltd. (688271.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 111.12 | 112.29 | 109.70 | 109.70 | 109.70 | 2,669,594 |
| 27 jun 2024 | 114.11 | 114.12 | 110.76 | 111.13 | 111.13 | 1,789,167 |
| 26 jun 2024 | 113.98 | 115.15 | 113.20 | 114.08 | 114.08 | 1,636,409 |
| 25 jun 2024 | 114.83 | 115.70 | 113.33 | 114.29 | 114.29 | 2,580,646 |
| 24 jun 2024 | 116.90 | 117.88 | 114.47 | 114.51 | 114.51 | 2,372,312 |
| 21 jun 2024 | 115.05 | 117.70 | 115.01 | 117.08 | 117.08 | 1,845,836 |
| 20 jun 2024 | 116.50 | 118.99 | 115.88 | 115.89 | 115.89 | 3,487,422 |
| 19 jun 2024 | 113.13 | 116.95 | 112.65 | 115.99 | 115.99 | 3,558,105 |
| 18 jun 2024 | 112.87 | 113.48 | 112.05 | 113.13 | 113.13 | 2,486,268 |
| 17 jun 2024 | 112.55 | 112.98 | 110.60 | 112.70 | 112.70 | 4,247,808 |
| 14 jun 2024 | 112.10 | 114.09 | 110.88 | 113.00 | 113.00 | 11,597,873 |
| 13 jun 2024 | 115.94 | 115.95 | 111.50 | 112.10 | 112.10 | 7,062,884 |
| 12 jun 2024 | 122.09 | 123.00 | 115.60 | 115.94 | 115.94 | 4,663,166 |
| 11 jun 2024 | 121.19 | 121.59 | 118.17 | 121.21 | 121.21 | 3,039,222 |
| 07 jun 2024 | 120.80 | 123.24 | 119.88 | 121.35 | 121.35 | 1,850,504 |
| 06 jun 2024 | 121.41 | 122.00 | 120.62 | 121.21 | 121.21 | 1,510,404 |
| 05 jun 2024 | 121.70 | 122.70 | 120.38 | 121.70 | 121.70 | 2,106,827 |
| 04 jun 2024 | 122.63 | 124.23 | 121.58 | 121.67 | 121.67 | 1,920,092 |
| 03 jun 2024 | 126.01 | 127.80 | 121.20 | 122.70 | 122.70 | 2,841,254 |
| 31 may 2024 | 126.50 | 127.80 | 126.17 | 127.80 | 127.80 | 1,450,988 |
| 30 may 2024 | 124.88 | 126.50 | 124.11 | 126.04 | 126.04 | 1,128,276 |
| 29 may 2024 | 125.00 | 126.60 | 124.10 | 124.85 | 124.85 | 980,560 |
| 28 may 2024 | 126.10 | 126.67 | 123.66 | 125.04 | 125.04 | 1,180,303 |
| 27 may 2024 | 127.43 | 127.95 | 125.30 | 126.24 | 126.24 | 1,416,991 |
| 24 may 2024 | 126.31 | 127.90 | 126.31 | 127.45 | 127.45 | 1,281,672 |
| 23 may 2024 | 127.60 | 128.47 | 126.82 | 127.13 | 127.13 | 1,173,741 |
| 22 may 2024 | 127.38 | 127.99 | 126.55 | 127.56 | 127.56 | 1,210,914 |
| 21 may 2024 | 127.00 | 128.00 | 125.87 | 127.38 | 127.38 | 1,859,235 |
| 20 may 2024 | 129.53 | 129.62 | 125.60 | 126.93 | 126.93 | 3,096,412 |
| 17 may 2024 | 132.50 | 132.60 | 128.88 | 129.30 | 129.30 | 2,244,030 |
| 16 may 2024 | 133.25 | 134.61 | 131.98 | 132.06 | 132.06 | 1,892,066 |
| 15 may 2024 | 135.21 | 136.65 | 133.20 | 133.20 | 133.20 | 1,785,384 |
| 14 may 2024 | 134.56 | 140.43 | 134.51 | 135.68 | 135.68 | 4,271,466 |
| 13 may 2024 | 131.51 | 135.05 | 130.54 | 134.67 | 134.67 | 2,683,033 |
| 10 may 2024 | 131.11 | 132.27 | 129.60 | 131.51 | 131.51 | 1,430,209 |
| 09 may 2024 | 130.72 | 132.58 | 128.88 | 130.77 | 130.77 | 2,024,094 |
| 08 may 2024 | 134.88 | 135.00 | 130.07 | 130.07 | 130.07 | 2,160,812 |
| 07 may 2024 | 132.12 | 135.15 | 132.12 | 134.50 | 134.50 | 2,375,939 |
| 06 may 2024 | 133.99 | 134.86 | 131.39 | 131.98 | 131.98 | 2,362,789 |
| 30 abr 2024 | 131.88 | 134.20 | 131.88 | 132.56 | 132.56 | 1,988,213 |
| 29 abr 2024 | 128.98 | 133.48 | 128.29 | 132.60 | 132.60 | 3,295,740 |
| 26 abr 2024 | 126.99 | 129.68 | 125.66 | 129.10 | 129.10 | 2,118,915 |
| 25 abr 2024 | 125.52 | 127.97 | 124.02 | 127.39 | 127.39 | 1,691,444 |
| 24 abr 2024 | 125.93 | 126.80 | 125.30 | 125.68 | 125.68 | 1,191,292 |
| 23 abr 2024 | 121.89 | 126.76 | 121.89 | 126.43 | 126.43 | 2,366,990 |
| 22 abr 2024 | 122.90 | 123.77 | 120.00 | 122.97 | 122.97 | 1,344,117 |
| 19 abr 2024 | 123.56 | 123.81 | 121.28 | 121.35 | 121.35 | 1,287,523 |
| 18 abr 2024 | 122.12 | 124.64 | 121.26 | 122.89 | 122.89 | 2,247,116 |
| 17 abr 2024 | 121.11 | 123.24 | 120.00 | 122.22 | 122.22 | 2,115,199 |
| 16 abr 2024 | 125.01 | 125.80 | 119.50 | 120.60 | 120.60 | 2,929,840 |
| 15 abr 2024 | 123.88 | 128.22 | 123.50 | 125.63 | 125.63 | 2,272,442 |
| 12 abr 2024 | 124.10 | 124.75 | 123.26 | 123.47 | 123.47 | 1,211,681 |
| 11 abr 2024 | 125.24 | 126.50 | 124.10 | 124.10 | 124.10 | 1,335,600 |
| 10 abr 2024 | 126.44 | 128.22 | 125.45 | 126.08 | 126.08 | 1,514,060 |
| 09 abr 2024 | 124.96 | 126.67 | 123.25 | 125.80 | 125.80 | 1,429,801 |
| 08 abr 2024 | 126.56 | 128.67 | 125.02 | 125.10 | 125.10 | 1,732,066 |
| 03 abr 2024 | 126.62 | 127.87 | 125.00 | 127.55 | 127.55 | 2,002,754 |
| 02 abr 2024 | 128.14 | 128.83 | 125.26 | 126.79 | 126.79 | 2,292,620 |
| 01 abr 2024 | 127.10 | 129.80 | 127.00 | 128.14 | 128.14 | 2,094,620 |
| 29 mar 2024 | 131.19 | 131.68 | 128.40 | 129.80 | 129.80 | 937,763 |
| 28 mar 2024 | 131.97 | 133.45 | 130.20 | 131.13 | 131.13 | 2,371,919 |
| 27 mar 2024 | 134.19 | 134.97 | 132.29 | 132.50 | 132.50 | 1,445,529 |
| 26 mar 2024 | 132.60 | 134.80 | 132.07 | 134.18 | 134.18 | 1,920,994 |
| 25 mar 2024 | 132.01 | 133.27 | 130.67 | 132.62 | 132.62 | 1,869,982 |
| 22 mar 2024 | 134.02 | 134.78 | 132.33 | 132.50 | 132.50 | 2,272,101 |
| 21 mar 2024 | 136.28 | 136.63 | 133.06 | 134.57 | 134.57 | 1,898,951 |
| 20 mar 2024 | 136.15 | 137.23 | 135.52 | 136.28 | 136.28 | 1,557,076 |
| 19 mar 2024 | 139.05 | 139.80 | 136.60 | 136.72 | 136.72 | 2,539,836 |
| 18 mar 2024 | 140.25 | 140.42 | 139.01 | 139.36 | 139.36 | 2,153,387 |
| 15 mar 2024 | 140.60 | 144.89 | 138.78 | 140.00 | 140.00 | 3,355,998 |
| 14 mar 2024 | 140.80 | 141.73 | 139.00 | 140.85 | 140.85 | 3,207,880 |
| 13 mar 2024 | 139.00 | 139.47 | 138.00 | 138.51 | 138.51 | 1,444,782 |
| 12 mar 2024 | 137.58 | 139.68 | 137.58 | 139.42 | 139.42 | 2,256,739 |
| 11 mar 2024 | 137.88 | 139.67 | 136.96 | 138.00 | 138.00 | 2,345,266 |
| 08 mar 2024 | 139.90 | 139.90 | 136.81 | 137.75 | 137.75 | 1,924,203 |
| 07 mar 2024 | 140.88 | 141.81 | 139.30 | 139.65 | 139.65 | 2,138,798 |
| 06 mar 2024 | 142.53 | 143.55 | 140.77 | 141.10 | 141.10 | 2,820,245 |
| 05 mar 2024 | 138.89 | 143.59 | 138.49 | 142.50 | 142.50 | 4,840,934 |
| 04 mar 2024 | 137.12 | 139.87 | 136.77 | 139.16 | 139.16 | 2,855,086 |
| 01 mar 2024 | 141.80 | 142.01 | 137.05 | 138.50 | 138.50 | 3,294,951 |
| 29 feb 2024 | 141.01 | 142.40 | 138.50 | 142.30 | 142.30 | 3,591,497 |
| 28 feb 2024 | 141.00 | 144.49 | 140.56 | 141.64 | 141.64 | 3,792,723 |
| 27 feb 2024 | 138.95 | 140.08 | 135.79 | 140.00 | 140.00 | 3,000,629 |
| 26 feb 2024 | 140.88 | 141.00 | 139.27 | 139.27 | 139.27 | 2,167,327 |
| 23 feb 2024 | 140.37 | 141.49 | 139.20 | 140.00 | 140.00 | 1,914,497 |
| 22 feb 2024 | 141.55 | 142.90 | 139.48 | 140.30 | 140.30 | 2,291,996 |
| 21 feb 2024 | 142.01 | 143.68 | 140.69 | 142.55 | 142.55 | 2,669,736 |
| 20 feb 2024 | 142.81 | 144.40 | 141.85 | 142.60 | 142.60 | 2,085,122 |
| 19 feb 2024 | 143.10 | 146.92 | 140.50 | 144.00 | 144.00 | 4,486,001 |
| 08 feb 2024 | 146.98 | 147.75 | 139.00 | 144.78 | 144.78 | 4,656,947 |
| 07 feb 2024 | 143.48 | 149.00 | 141.61 | 146.86 | 146.86 | 5,427,571 |
| 06 feb 2024 | 143.55 | 145.10 | 140.88 | 143.05 | 143.05 | 4,011,650 |
| 05 feb 2024 | 138.00 | 144.30 | 133.88 | 143.55 | 143.55 | 4,792,710 |
| 02 feb 2024 | 134.84 | 138.00 | 134.00 | 137.43 | 137.43 | 2,920,711 |
| 01 feb 2024 | 133.01 | 135.99 | 132.00 | 134.73 | 134.73 | 1,816,815 |
| 31 ene 2024 | 134.50 | 135.80 | 130.98 | 134.88 | 134.88 | 2,448,346 |
| 30 ene 2024 | 136.81 | 138.47 | 133.60 | 135.76 | 135.76 | 1,966,989 |
| 29 ene 2024 | 138.10 | 139.35 | 136.14 | 137.18 | 137.18 | 1,818,791 |
| 26 ene 2024 | 137.20 | 139.31 | 135.59 | 137.10 | 137.10 | 2,138,990 |
| 25 ene 2024 | 136.15 | 139.49 | 135.16 | 138.59 | 138.59 | 2,044,501 |
| *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.