U.S. markets open in 5 hours 39 minutes
F S&P 500
5,548.00 +11.00 (+0.20%) F Dow Jones
39,544.00 +18.00 (+0.05%) F Nasdaq
20,044.50 +72.25 (+0.36%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.17 +0.34 (+0.42%) Oro
2,326.70 -4.10 (-0.18%)
Maider Medical Industry Equipment Co. Ltd. (688310.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 13.15 | 13.96 | 13.12 | 13.86 | 13.86 | 1,300,366 |
| 25 jun 2024 | 13.45 | 13.86 | 13.17 | 13.34 | 13.34 | 1,071,757 |
| 24 jun 2024 | 14.21 | 14.21 | 13.20 | 13.47 | 13.47 | 1,992,944 |
| 21 jun 2024 | 14.40 | 14.62 | 14.14 | 14.21 | 14.21 | 957,844 |
| 20 jun 2024 | 14.94 | 15.07 | 14.50 | 14.61 | 14.61 | 1,241,280 |
| 19 jun 2024 | 15.27 | 15.42 | 14.93 | 14.95 | 14.95 | 772,922 |
| 18 jun 2024 | 15.00 | 15.30 | 14.80 | 15.14 | 15.14 | 771,797 |
| 17 jun 2024 | 14.80 | 15.00 | 14.57 | 14.95 | 14.95 | 824,011 |
| 14 jun 2024 | 15.34 | 15.34 | 14.70 | 14.79 | 14.79 | 1,266,331 |
| 13 jun 2024 | 15.44 | 15.59 | 15.11 | 15.40 | 15.40 | 921,776 |
| 12 jun 2024 | 15.49 | 15.77 | 15.29 | 15.38 | 15.38 | 734,472 |
| 12 jun 2024 | 0.5 Dividendo | |||||
| 12 jun 2024 | 1.4:1 División de acciones | |||||
| 11 jun 2024 | 15.36 | 16.02 | 15.28 | 15.86 | 15.36 | 1,368,607 |
| 07 jun 2024 | 16.42 | 16.62 | 15.58 | 15.68 | 15.18 | 1,973,027 |
| 06 jun 2024 | 17.64 | 17.71 | 16.20 | 16.29 | 15.77 | 2,841,053 |
| 05 jun 2024 | 19.29 | 19.44 | 17.75 | 17.81 | 17.25 | 3,142,865 |
| 04 jun 2024 | 19.17 | 19.37 | 18.59 | 18.64 | 18.06 | 1,189,864 |
| 03 jun 2024 | 19.57 | 19.71 | 19.20 | 19.26 | 18.65 | 1,459,466 |
| 31 may 2024 | 18.24 | 20.00 | 18.24 | 19.63 | 19.01 | 2,001,468 |
| 30 may 2024 | 18.64 | 19.01 | 18.51 | 18.64 | 18.05 | 678,974 |
| 29 may 2024 | 18.17 | 19.25 | 18.17 | 18.85 | 18.26 | 1,238,423 |
| 28 may 2024 | 18.42 | 18.70 | 17.96 | 18.54 | 17.95 | 531,581 |
| 27 may 2024 | 17.19 | 18.49 | 17.19 | 18.42 | 17.84 | 660,839 |
| 24 may 2024 | 18.43 | 18.64 | 18.08 | 18.18 | 17.61 | 603,957 |
| 23 may 2024 | 18.57 | 18.86 | 18.42 | 18.54 | 17.96 | 874,221 |
| 22 may 2024 | 18.58 | 18.64 | 18.38 | 18.50 | 17.92 | 520,851 |
| 21 may 2024 | 18.83 | 18.83 | 18.35 | 18.43 | 17.85 | 675,019 |
| 20 may 2024 | 18.25 | 18.82 | 18.21 | 18.79 | 18.20 | 772,455 |
| 17 may 2024 | 17.89 | 18.64 | 17.89 | 18.44 | 17.85 | 994,443 |
| 16 may 2024 | 18.08 | 18.38 | 18.00 | 18.11 | 17.54 | 671,504 |
| 15 may 2024 | 18.27 | 18.47 | 17.98 | 18.06 | 17.49 | 972,385 |
| 14 may 2024 | 17.93 | 18.52 | 17.77 | 18.40 | 17.82 | 1,639,782 |
| 13 may 2024 | 18.64 | 18.76 | 17.93 | 17.99 | 17.42 | 1,241,878 |
| 10 may 2024 | 19.21 | 19.21 | 18.56 | 18.64 | 18.06 | 1,293,853 |
| 09 may 2024 | 18.82 | 19.21 | 18.46 | 19.06 | 18.46 | 1,452,542 |
| 08 may 2024 | 18.48 | 19.00 | 18.36 | 18.69 | 18.10 | 1,992,719 |
| 07 may 2024 | 18.51 | 18.65 | 18.04 | 18.57 | 17.99 | 1,349,376 |
| 06 may 2024 | 17.86 | 18.64 | 17.64 | 18.58 | 17.99 | 2,659,585 |
| 30 abr 2024 | 24.98 | 25.20 | 24.10 | 24.41 | 23.64 | 1,734,265 |
| 29 abr 2024 | 23.70 | 25.43 | 23.70 | 25.26 | 24.46 | 2,494,530 |
| 26 abr 2024 | 22.84 | 23.86 | 22.73 | 23.67 | 22.92 | 1,201,022 |
| 25 abr 2024 | 23.10 | 23.36 | 22.70 | 22.84 | 22.12 | 1,123,301 |
| 24 abr 2024 | 22.84 | 23.44 | 22.50 | 23.10 | 22.37 | 1,468,676 |
| 23 abr 2024 | 23.99 | 23.99 | 22.03 | 22.65 | 21.94 | 2,490,306 |
| 22 abr 2024 | 23.94 | 24.10 | 22.86 | 23.74 | 22.99 | 1,363,406 |
| 19 abr 2024 | 24.36 | 24.54 | 23.60 | 24.19 | 23.43 | 776,765 |
| 18 abr 2024 | 24.86 | 25.60 | 24.35 | 24.52 | 23.75 | 665,077 |
| 17 abr 2024 | 23.70 | 25.43 | 23.70 | 24.86 | 24.08 | 1,077,880 |
| 16 abr 2024 | 24.71 | 24.78 | 23.60 | 23.60 | 22.86 | 1,095,943 |
| 15 abr 2024 | 26.00 | 26.50 | 24.27 | 24.80 | 24.02 | 1,405,041 |
| 12 abr 2024 | 26.23 | 26.94 | 25.55 | 26.10 | 25.28 | 1,517,340 |
| 11 abr 2024 | 25.35 | 26.75 | 25.32 | 26.10 | 25.28 | 2,215,016 |
| 10 abr 2024 | 27.62 | 27.62 | 25.26 | 26.02 | 25.20 | 3,104,751 |
| 09 abr 2024 | 27.85 | 28.18 | 27.21 | 27.59 | 26.72 | 1,459,150 |
| 08 abr 2024 | 28.50 | 29.28 | 27.55 | 27.85 | 26.97 | 2,338,615 |
| 03 abr 2024 | 27.47 | 29.80 | 26.72 | 29.05 | 28.13 | 4,552,394 |
| 02 abr 2024 | 25.27 | 27.40 | 25.14 | 27.33 | 26.47 | 2,061,065 |
| 01 abr 2024 | 24.55 | 25.40 | 24.15 | 25.27 | 24.47 | 1,106,480 |
| 29 mar 2024 | 23.73 | 23.93 | 23.42 | 24.48 | 23.71 | 433,643 |
| 28 mar 2024 | 22.90 | 24.42 | 22.85 | 23.81 | 23.06 | 1,705,414 |
| 27 mar 2024 | 23.75 | 24.15 | 22.90 | 22.99 | 22.27 | 1,641,407 |
| 26 mar 2024 | 24.35 | 24.84 | 23.05 | 23.77 | 23.02 | 2,521,698 |
| 25 mar 2024 | 26.50 | 26.69 | 24.35 | 24.35 | 23.58 | 2,794,256 |
| 22 mar 2024 | 27.02 | 27.40 | 26.53 | 26.53 | 25.69 | 1,450,202 |
| 21 mar 2024 | 27.61 | 28.08 | 27.35 | 27.42 | 26.56 | 1,434,081 |
| 20 mar 2024 | 27.85 | 28.00 | 27.45 | 27.63 | 26.76 | 621,627 |
| 19 mar 2024 | 27.55 | 27.96 | 27.44 | 27.64 | 26.77 | 767,734 |
| 18 mar 2024 | 27.18 | 27.65 | 26.83 | 27.61 | 26.74 | 977,799 |
| 15 mar 2024 | 26.81 | 27.22 | 26.50 | 26.93 | 26.08 | 818,489 |
| 14 mar 2024 | 27.55 | 27.70 | 26.67 | 27.00 | 26.15 | 843,138 |
| 13 mar 2024 | 27.50 | 27.90 | 26.83 | 27.05 | 26.20 | 1,219,420 |
| 12 mar 2024 | 27.05 | 28.50 | 27.05 | 27.50 | 26.63 | 1,417,501 |
| 11 mar 2024 | 26.26 | 27.30 | 26.01 | 27.05 | 26.20 | 1,224,070 |
| 08 mar 2024 | 25.72 | 26.49 | 25.54 | 26.26 | 25.43 | 758,031 |
| 07 mar 2024 | 25.80 | 26.65 | 25.52 | 25.85 | 25.03 | 1,412,323 |
| 06 mar 2024 | 25.39 | 25.81 | 24.88 | 25.65 | 24.84 | 1,064,920 |
| 05 mar 2024 | 25.32 | 26.08 | 24.66 | 25.40 | 24.60 | 1,825,009 |
| 04 mar 2024 | 25.03 | 26.12 | 25.03 | 25.87 | 25.05 | 2,066,458 |
| 01 mar 2024 | 25.75 | 26.33 | 24.90 | 25.31 | 24.51 | 2,250,032 |
| 29 feb 2024 | 24.53 | 25.87 | 24.35 | 25.75 | 24.94 | 2,502,458 |
| 28 feb 2024 | 26.20 | 27.04 | 24.50 | 24.52 | 23.75 | 4,038,482 |
| 27 feb 2024 | 25.60 | 26.15 | 25.16 | 26.11 | 25.29 | 2,465,004 |
| 26 feb 2024 | 24.95 | 26.96 | 24.10 | 25.60 | 24.79 | 3,206,336 |
| 23 feb 2024 | 23.07 | 24.75 | 22.53 | 24.17 | 23.41 | 2,830,404 |
| 22 feb 2024 | 22.02 | 23.11 | 22.02 | 23.05 | 22.32 | 2,588,223 |
| 21 feb 2024 | 21.40 | 23.22 | 21.20 | 22.30 | 21.60 | 2,699,486 |
| 20 feb 2024 | 21.14 | 22.44 | 20.71 | 21.81 | 21.12 | 3,148,587 |
| 19 feb 2024 | 20.70 | 23.09 | 20.20 | 21.29 | 20.62 | 5,529,957 |
| 08 feb 2024 | 16.36 | 20.21 | 16.08 | 20.21 | 19.57 | 4,329,449 |
| 07 feb 2024 | 17.69 | 18.00 | 16.19 | 16.84 | 16.31 | 3,674,442 |
| 06 feb 2024 | 17.65 | 18.41 | 15.87 | 17.49 | 16.94 | 5,015,209 |
| 05 feb 2024 | 20.00 | 20.16 | 17.01 | 17.65 | 17.09 | 2,868,977 |
| 02 feb 2024 | 22.24 | 22.24 | 19.38 | 20.05 | 19.42 | 2,638,891 |
| 01 feb 2024 | 21.74 | 22.66 | 21.14 | 22.17 | 21.47 | 2,316,514 |
| 31 ene 2024 | 22.89 | 23.25 | 21.68 | 21.75 | 21.06 | 1,927,867 |
| 30 ene 2024 | 24.45 | 24.45 | 22.76 | 22.82 | 22.10 | 1,702,296 |
| 29 ene 2024 | 25.00 | 25.20 | 24.00 | 24.11 | 23.35 | 1,810,647 |
| 26 ene 2024 | 25.90 | 26.50 | 25.40 | 25.65 | 24.84 | 1,202,982 |
| 25 ene 2024 | 24.70 | 26.20 | 24.23 | 25.90 | 25.08 | 1,214,291 |
| *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.