U.S. markets closed
F S&P 500
5,539.25 +2.25 (+0.04%) F Dow Jones
39,508.00 -18.00 (-0.05%) F Nasdaq
19,993.00 +20.75 (+0.10%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
80.92 +0.09 (+0.11%) Oro
2,324.90 -5.90 (-0.25%)
Yuneng Technology Co., Ltd. (688348.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 09:43AM CST. Mercado abierto.
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 | 59.24 | 59.76 | 58.69 | 59.24 | 59.24 | 100,424 |
| 25 jun 2024 | 60.68 | 62.00 | 58.80 | 59.15 | 59.15 | 1,131,116 |
| 24 jun 2024 | 62.93 | 63.28 | 60.67 | 60.86 | 60.86 | 1,351,886 |
| 21 jun 2024 | 65.09 | 66.49 | 62.73 | 63.87 | 63.87 | 1,347,363 |
| 20 jun 2024 | 65.01 | 66.36 | 64.31 | 65.36 | 65.36 | 1,104,432 |
| 19 jun 2024 | 67.74 | 67.88 | 64.94 | 65.30 | 65.30 | 1,056,016 |
| 18 jun 2024 | 66.70 | 69.50 | 66.32 | 67.79 | 67.79 | 1,070,705 |
| 17 jun 2024 | 65.51 | 68.65 | 64.84 | 66.99 | 66.99 | 1,354,330 |
| 14 jun 2024 | 66.56 | 66.86 | 65.01 | 65.79 | 65.79 | 1,227,229 |
| 13 jun 2024 | 65.20 | 69.07 | 65.10 | 66.80 | 66.80 | 1,482,025 |
| 12 jun 2024 | 65.65 | 66.27 | 64.46 | 65.35 | 65.35 | 905,954 |
| 11 jun 2024 | 63.73 | 65.78 | 62.27 | 65.65 | 65.65 | 1,213,325 |
| 07 jun 2024 | 64.75 | 65.20 | 63.34 | 63.53 | 63.53 | 978,833 |
| 06 jun 2024 | 68.68 | 69.41 | 64.14 | 64.37 | 64.37 | 1,589,906 |
| 05 jun 2024 | 69.51 | 70.94 | 68.99 | 68.99 | 68.99 | 784,189 |
| 04 jun 2024 | 68.70 | 70.11 | 67.50 | 69.94 | 69.94 | 1,344,528 |
| 03 jun 2024 | 71.14 | 71.26 | 68.00 | 68.59 | 68.59 | 1,315,857 |
| 31 may 2024 | 70.60 | 72.50 | 70.60 | 71.30 | 71.30 | 1,136,839 |
| 30 may 2024 | 72.99 | 72.99 | 70.37 | 70.85 | 70.85 | 1,086,428 |
| 29 may 2024 | 70.90 | 75.33 | 70.90 | 71.91 | 71.91 | 1,792,005 |
| 28 may 2024 | 70.14 | 72.54 | 70.01 | 70.72 | 70.72 | 1,028,068 |
| 27 may 2024 | 69.50 | 71.27 | 67.17 | 70.66 | 70.66 | 1,428,812 |
| 24 may 2024 | 72.69 | 73.85 | 69.82 | 69.82 | 69.82 | 1,498,989 |
| 23 may 2024 | 74.50 | 74.97 | 72.01 | 72.30 | 72.30 | 1,495,227 |
| 22 may 2024 | 70.35 | 75.45 | 70.35 | 75.14 | 75.14 | 2,430,497 |
| 21 may 2024 | 71.30 | 71.39 | 69.89 | 70.28 | 70.28 | 788,853 |
| 20 may 2024 | 71.75 | 72.61 | 70.70 | 71.17 | 71.17 | 980,139 |
| 17 may 2024 | 70.51 | 71.90 | 69.75 | 71.59 | 71.59 | 1,000,863 |
| 16 may 2024 | 72.39 | 72.55 | 70.81 | 71.03 | 71.03 | 921,805 |
| 15 may 2024 | 74.79 | 76.98 | 71.82 | 72.00 | 72.00 | 1,227,273 |
| 14 may 2024 | 74.50 | 75.20 | 72.70 | 73.10 | 73.10 | 1,666,778 |
| 13 may 2024 | 73.18 | 76.99 | 73.01 | 75.00 | 75.00 | 1,785,724 |
| 10 may 2024 | 74.55 | 75.18 | 73.00 | 74.38 | 74.38 | 1,132,018 |
| 09 may 2024 | 71.60 | 76.50 | 71.60 | 74.52 | 74.52 | 2,259,926 |
| 08 may 2024 | 72.30 | 73.57 | 71.26 | 71.35 | 71.35 | 1,285,974 |
| 07 may 2024 | 72.00 | 72.77 | 71.08 | 72.37 | 72.37 | 1,194,122 |
| 06 may 2024 | 70.70 | 72.96 | 70.51 | 71.95 | 71.95 | 1,509,617 |
| 30 abr 2024 | 70.86 | 70.90 | 69.62 | 69.80 | 69.80 | 1,480,224 |
| 29 abr 2024 | 66.93 | 70.80 | 66.50 | 70.11 | 70.11 | 2,404,904 |
| 26 abr 2024 | 64.50 | 66.59 | 63.36 | 66.42 | 66.42 | 1,733,799 |
| 25 abr 2024 | 63.79 | 66.36 | 62.82 | 64.85 | 64.85 | 1,458,657 |
| 24 abr 2024 | 64.11 | 64.76 | 63.16 | 64.00 | 64.00 | 1,374,002 |
| 23 abr 2024 | 66.46 | 67.20 | 64.41 | 64.47 | 64.47 | 1,427,336 |
| 22 abr 2024 | 64.02 | 66.81 | 63.89 | 65.45 | 65.45 | 1,266,362 |
| 19 abr 2024 | 66.01 | 66.34 | 64.40 | 64.55 | 64.55 | 1,446,475 |
| 18 abr 2024 | 67.38 | 68.19 | 65.60 | 66.36 | 66.36 | 1,571,209 |
| 17 abr 2024 | 65.50 | 68.25 | 65.50 | 67.49 | 67.49 | 1,354,678 |
| 16 abr 2024 | 69.46 | 69.70 | 65.14 | 65.19 | 65.19 | 1,819,692 |
| 15 abr 2024 | 69.88 | 71.88 | 68.89 | 69.29 | 69.29 | 1,837,030 |
| 12 abr 2024 | 73.70 | 73.76 | 69.61 | 69.87 | 69.87 | 1,896,102 |
| 11 abr 2024 | 73.97 | 74.90 | 72.91 | 73.40 | 73.40 | 1,315,052 |
| 10 abr 2024 | 77.20 | 77.20 | 73.79 | 74.36 | 74.36 | 1,361,036 |
| 09 abr 2024 | 73.92 | 78.41 | 73.90 | 77.13 | 77.13 | 1,468,245 |
| 08 abr 2024 | 78.02 | 78.43 | 73.66 | 73.86 | 73.86 | 1,495,176 |
| 03 abr 2024 | 78.76 | 79.90 | 77.82 | 78.16 | 78.16 | 1,506,445 |
| 02 abr 2024 | 79.74 | 80.78 | 77.86 | 79.27 | 79.27 | 1,960,667 |
| 01 abr 2024 | 73.30 | 79.98 | 73.30 | 79.73 | 79.73 | 2,793,481 |
| 29 mar 2024 | 72.40 | 74.31 | 72.40 | 73.16 | 73.16 | 763,469 |
| 28 mar 2024 | 72.01 | 73.80 | 72.01 | 72.86 | 72.86 | 1,732,058 |
| 27 mar 2024 | 76.86 | 76.88 | 72.13 | 72.20 | 72.20 | 1,957,264 |
| 26 mar 2024 | 75.55 | 77.57 | 75.07 | 76.92 | 76.92 | 1,831,912 |
| 25 mar 2024 | 79.15 | 80.20 | 75.88 | 75.88 | 75.88 | 2,414,438 |
| 22 mar 2024 | 84.54 | 85.01 | 79.60 | 79.80 | 79.80 | 2,319,609 |
| 21 mar 2024 | 87.55 | 88.38 | 84.80 | 84.90 | 84.90 | 1,930,464 |
| 20 mar 2024 | 87.80 | 89.30 | 87.12 | 87.87 | 87.87 | 1,358,676 |
| 19 mar 2024 | 89.30 | 90.68 | 87.20 | 87.28 | 87.28 | 1,482,362 |
| 18 mar 2024 | 88.40 | 89.67 | 87.80 | 89.34 | 89.34 | 1,502,122 |
| 15 mar 2024 | 88.03 | 89.35 | 86.84 | 87.75 | 87.75 | 1,418,309 |
| 14 mar 2024 | 89.61 | 90.79 | 87.62 | 88.66 | 88.66 | 1,604,066 |
| 13 mar 2024 | 90.23 | 91.88 | 89.54 | 90.40 | 90.40 | 1,763,853 |
| 12 mar 2024 | 93.20 | 93.20 | 90.27 | 90.56 | 90.56 | 2,552,172 |
| 11 mar 2024 | 87.83 | 93.88 | 87.83 | 92.53 | 92.53 | 4,217,494 |
| 08 mar 2024 | 83.24 | 87.42 | 83.24 | 87.42 | 87.42 | 4,046,858 |
| 07 mar 2024 | 86.70 | 87.50 | 83.50 | 83.66 | 83.66 | 1,988,257 |
| 06 mar 2024 | 83.20 | 88.58 | 83.00 | 86.99 | 86.99 | 2,112,586 |
| 05 mar 2024 | 86.81 | 86.81 | 83.69 | 84.13 | 84.13 | 1,666,137 |
| 04 mar 2024 | 87.98 | 89.20 | 86.10 | 86.90 | 86.90 | 1,448,194 |
| 01 mar 2024 | 87.12 | 88.20 | 85.49 | 87.54 | 87.54 | 1,523,720 |
| 29 feb 2024 | 82.50 | 87.28 | 82.40 | 86.89 | 86.89 | 2,024,648 |
| 28 feb 2024 | 89.70 | 93.92 | 84.11 | 84.11 | 84.11 | 3,133,442 |
| 27 feb 2024 | 85.94 | 88.72 | 85.01 | 88.72 | 88.72 | 1,771,374 |
| 26 feb 2024 | 86.50 | 88.00 | 84.60 | 86.35 | 86.35 | 2,028,819 |
| 23 feb 2024 | 85.90 | 87.80 | 85.52 | 87.50 | 87.50 | 2,260,684 |
| 22 feb 2024 | 83.47 | 87.85 | 83.25 | 85.20 | 85.20 | 1,531,736 |
| 21 feb 2024 | 82.03 | 86.88 | 81.03 | 84.86 | 84.86 | 2,196,895 |
| 20 feb 2024 | 82.87 | 83.00 | 80.08 | 82.47 | 82.47 | 1,590,483 |
| 19 feb 2024 | 84.73 | 84.73 | 82.05 | 82.97 | 82.97 | 1,718,040 |
| 08 feb 2024 | 83.98 | 87.78 | 81.31 | 85.85 | 85.85 | 2,284,169 |
| 07 feb 2024 | 79.98 | 86.65 | 79.98 | 83.20 | 83.20 | 2,781,459 |
| 06 feb 2024 | 70.80 | 80.88 | 68.81 | 80.59 | 80.59 | 2,565,612 |
| 05 feb 2024 | 75.00 | 75.54 | 67.07 | 72.49 | 72.49 | 2,312,412 |
| 02 feb 2024 | 80.90 | 81.07 | 72.78 | 77.00 | 77.00 | 2,336,342 |
| 01 feb 2024 | 80.40 | 83.69 | 79.50 | 79.84 | 79.84 | 2,045,346 |
| 31 ene 2024 | 86.60 | 86.85 | 80.52 | 80.60 | 80.60 | 2,049,419 |
| 30 ene 2024 | 90.39 | 91.65 | 85.80 | 86.45 | 86.45 | 2,162,876 |
| 29 ene 2024 | 97.51 | 102.60 | 92.13 | 92.22 | 92.22 | 2,588,246 |
| 26 ene 2024 | 97.20 | 99.09 | 95.21 | 95.21 | 95.21 | 1,561,310 |
| 25 ene 2024 | 98.00 | 98.30 | 94.60 | 98.01 | 98.01 | 1,956,415 |
| 24 ene 2024 | 101.00 | 101.94 | 94.35 | 98.00 | 98.00 | 1,876,601 |
| 23 ene 2024 | 99.99 | 104.56 | 98.18 | 100.53 | 100.53 | 1,657,681 |
| *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.