U.S. markets open in 1 hour 25 minutes
F S&P 500
5,535.25 -1.75 (-0.03%) F Dow Jones
39,439.00 -87.00 (-0.22%) F Nasdaq
19,993.25 +21.00 (+0.11%) E-mini Russell 2000 Index Futur
2,036.40 -8.50 (-0.42%) Petróleo
81.28 +0.45 (+0.56%) Oro
2,324.50 -6.30 (-0.27%)
Guangdong Jiayuan Technology Co.,Ltd. (688388.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 | 9.50 | 10.11 | 9.37 | 10.10 | 10.10 | 9,348,510 |
| 25 jun 2024 | 9.68 | 9.75 | 9.43 | 9.54 | 9.54 | 6,176,758 |
| 24 jun 2024 | 10.03 | 10.07 | 9.62 | 9.65 | 9.65 | 8,338,837 |
| 21 jun 2024 | 10.42 | 10.42 | 10.12 | 10.12 | 10.12 | 6,310,026 |
| 20 jun 2024 | 10.58 | 10.61 | 10.31 | 10.35 | 10.35 | 7,772,176 |
| 19 jun 2024 | 10.91 | 10.97 | 10.55 | 10.56 | 10.56 | 7,044,347 |
| 18 jun 2024 | 10.80 | 11.06 | 10.77 | 10.86 | 10.86 | 7,641,381 |
| 17 jun 2024 | 10.69 | 11.04 | 10.47 | 10.82 | 10.82 | 11,755,724 |
| 14 jun 2024 | 10.68 | 10.84 | 10.45 | 10.80 | 10.80 | 13,898,223 |
| 13 jun 2024 | 10.79 | 10.88 | 10.44 | 10.68 | 10.68 | 15,487,091 |
| 12 jun 2024 | 10.99 | 11.13 | 10.72 | 10.78 | 10.78 | 11,009,553 |
| 11 jun 2024 | 10.96 | 11.09 | 10.71 | 11.03 | 11.03 | 9,348,126 |
| 07 jun 2024 | 11.13 | 11.28 | 10.86 | 11.04 | 11.04 | 5,564,692 |
| 06 jun 2024 | 11.56 | 11.68 | 10.83 | 11.08 | 11.08 | 9,803,976 |
| 05 jun 2024 | 11.65 | 11.82 | 11.49 | 11.50 | 11.50 | 4,322,915 |
| 04 jun 2024 | 11.83 | 11.91 | 11.48 | 11.65 | 11.65 | 6,172,993 |
| 03 jun 2024 | 12.31 | 12.39 | 11.77 | 11.92 | 11.92 | 6,475,983 |
| 31 may 2024 | 12.28 | 12.48 | 12.26 | 12.31 | 12.31 | 3,752,938 |
| 30 may 2024 | 12.25 | 12.36 | 12.08 | 12.22 | 12.22 | 4,148,247 |
| 29 may 2024 | 12.07 | 12.43 | 12.04 | 12.19 | 12.19 | 4,994,388 |
| 28 may 2024 | 12.23 | 12.25 | 11.99 | 12.05 | 12.05 | 4,166,639 |
| 27 may 2024 | 12.37 | 12.38 | 11.85 | 12.21 | 12.21 | 6,417,523 |
| 24 may 2024 | 12.66 | 12.73 | 12.26 | 12.27 | 12.27 | 5,929,287 |
| 23 may 2024 | 12.93 | 13.00 | 12.58 | 12.62 | 12.62 | 6,595,178 |
| 22 may 2024 | 12.58 | 13.20 | 12.51 | 13.10 | 13.10 | 11,040,398 |
| 21 may 2024 | 12.94 | 13.33 | 12.45 | 12.54 | 12.54 | 15,082,436 |
| 20 may 2024 | 14.57 | 14.77 | 12.00 | 12.86 | 12.86 | 27,573,732 |
| 17 may 2024 | 14.33 | 14.50 | 14.10 | 14.47 | 14.47 | 3,122,151 |
| 16 may 2024 | 14.25 | 14.44 | 14.19 | 14.24 | 14.24 | 2,582,047 |
| 15 may 2024 | 14.24 | 14.40 | 14.15 | 14.21 | 14.21 | 2,051,748 |
| 14 may 2024 | 14.43 | 14.57 | 14.18 | 14.25 | 14.25 | 2,528,857 |
| 13 may 2024 | 14.77 | 14.77 | 14.23 | 14.28 | 14.28 | 4,850,363 |
| 10 may 2024 | 15.38 | 15.38 | 14.79 | 14.89 | 14.89 | 4,769,168 |
| 09 may 2024 | 14.92 | 15.51 | 14.92 | 15.30 | 15.30 | 5,773,437 |
| 08 may 2024 | 14.89 | 15.09 | 14.72 | 14.75 | 14.75 | 3,496,598 |
| 07 may 2024 | 14.89 | 15.07 | 14.74 | 15.04 | 15.04 | 4,099,138 |
| 06 may 2024 | 14.70 | 15.15 | 14.70 | 14.89 | 14.89 | 4,615,979 |
| 30 abr 2024 | 14.96 | 15.18 | 14.48 | 14.50 | 14.50 | 4,769,710 |
| 29 abr 2024 | 14.33 | 15.15 | 14.31 | 15.10 | 15.10 | 5,668,506 |
| 26 abr 2024 | 14.11 | 14.37 | 13.93 | 14.36 | 14.36 | 4,327,047 |
| 25 abr 2024 | 13.83 | 14.48 | 13.73 | 14.19 | 14.19 | 5,910,847 |
| 24 abr 2024 | 13.81 | 13.90 | 13.54 | 13.83 | 13.83 | 3,760,814 |
| 23 abr 2024 | 13.88 | 14.17 | 13.78 | 13.89 | 13.89 | 2,326,779 |
| 22 abr 2024 | 13.91 | 14.09 | 13.57 | 14.00 | 14.00 | 2,708,352 |
| 19 abr 2024 | 14.21 | 14.22 | 13.81 | 13.92 | 13.92 | 3,862,828 |
| 18 abr 2024 | 14.30 | 14.58 | 13.85 | 14.32 | 14.32 | 4,292,350 |
| 17 abr 2024 | 14.12 | 14.60 | 14.03 | 14.47 | 14.47 | 4,313,780 |
| 16 abr 2024 | 14.63 | 14.72 | 13.84 | 13.90 | 13.90 | 5,941,156 |
| 15 abr 2024 | 15.36 | 15.65 | 14.50 | 14.73 | 14.73 | 7,422,024 |
| 12 abr 2024 | 16.01 | 16.09 | 15.31 | 15.36 | 15.36 | 6,503,705 |
| 11 abr 2024 | 16.15 | 16.66 | 15.86 | 16.06 | 16.06 | 7,825,044 |
| 10 abr 2024 | 17.02 | 17.08 | 16.22 | 16.30 | 16.30 | 9,813,260 |
| 09 abr 2024 | 15.30 | 17.22 | 15.20 | 17.09 | 17.09 | 18,903,198 |
| 08 abr 2024 | 15.39 | 15.70 | 14.72 | 14.74 | 14.74 | 4,802,925 |
| 03 abr 2024 | 15.68 | 15.96 | 15.35 | 15.40 | 15.40 | 4,438,783 |
| 02 abr 2024 | 15.32 | 15.93 | 15.16 | 15.70 | 15.70 | 5,522,376 |
| 01 abr 2024 | 14.84 | 15.37 | 14.81 | 15.32 | 15.32 | 3,993,947 |
| 29 mar 2024 | 14.69 | 14.89 | 14.53 | 14.80 | 14.80 | 2,020,107 |
| 28 mar 2024 | 14.55 | 14.91 | 14.53 | 14.65 | 14.65 | 3,734,204 |
| 27 mar 2024 | 15.24 | 15.25 | 14.56 | 14.58 | 14.58 | 3,555,751 |
| 26 mar 2024 | 15.04 | 15.46 | 14.97 | 15.25 | 15.25 | 4,432,626 |
| 25 mar 2024 | 15.80 | 15.80 | 15.03 | 15.05 | 15.05 | 4,966,200 |
| 22 mar 2024 | 16.33 | 16.38 | 15.71 | 15.73 | 15.73 | 4,892,874 |
| 21 mar 2024 | 16.72 | 16.82 | 16.20 | 16.38 | 16.38 | 4,579,628 |
| 20 mar 2024 | 16.50 | 16.88 | 16.50 | 16.75 | 16.75 | 4,247,192 |
| 19 mar 2024 | 16.90 | 16.90 | 16.50 | 16.53 | 16.53 | 3,118,707 |
| 18 mar 2024 | 16.55 | 16.80 | 16.36 | 16.80 | 16.80 | 4,631,000 |
| 15 mar 2024 | 16.34 | 16.41 | 16.01 | 16.40 | 16.40 | 3,275,584 |
| 14 mar 2024 | 16.53 | 16.69 | 16.10 | 16.30 | 16.30 | 3,919,518 |
| 13 mar 2024 | 16.54 | 16.70 | 16.37 | 16.50 | 16.50 | 3,274,411 |
| 12 mar 2024 | 16.80 | 16.85 | 16.42 | 16.63 | 16.63 | 4,653,204 |
| 11 mar 2024 | 15.74 | 16.79 | 15.74 | 16.76 | 16.76 | 9,129,906 |
| 08 mar 2024 | 15.62 | 15.83 | 15.44 | 15.62 | 15.62 | 3,210,569 |
| 07 mar 2024 | 15.94 | 16.14 | 15.62 | 15.62 | 15.62 | 3,570,262 |
| 06 mar 2024 | 15.80 | 16.30 | 15.51 | 16.01 | 16.01 | 4,552,035 |
| 05 mar 2024 | 16.32 | 16.44 | 15.83 | 15.92 | 15.92 | 4,201,415 |
| 04 mar 2024 | 16.80 | 16.93 | 16.28 | 16.42 | 16.42 | 3,750,986 |
| 01 mar 2024 | 16.70 | 16.96 | 16.52 | 16.72 | 16.72 | 3,698,725 |
| 29 feb 2024 | 16.16 | 16.74 | 16.05 | 16.70 | 16.70 | 4,574,326 |
| 28 feb 2024 | 17.09 | 17.82 | 16.22 | 16.23 | 16.23 | 7,589,566 |
| 27 feb 2024 | 16.60 | 17.00 | 16.46 | 17.00 | 17.00 | 3,865,499 |
| 26 feb 2024 | 16.62 | 16.95 | 16.31 | 16.61 | 16.61 | 4,426,783 |
| 23 feb 2024 | 16.30 | 16.53 | 16.04 | 16.51 | 16.51 | 3,846,018 |
| 22 feb 2024 | 16.10 | 16.43 | 15.94 | 16.20 | 16.20 | 3,408,723 |
| 21 feb 2024 | 15.94 | 16.68 | 15.83 | 16.19 | 16.19 | 4,206,974 |
| 20 feb 2024 | 16.20 | 16.20 | 15.60 | 16.04 | 16.04 | 4,119,395 |
| 19 feb 2024 | 16.77 | 16.86 | 15.99 | 16.20 | 16.20 | 5,005,745 |
| 08 feb 2024 | 16.16 | 17.39 | 16.16 | 16.68 | 16.68 | 6,572,938 |
| 07 feb 2024 | 15.26 | 16.18 | 15.26 | 15.99 | 15.99 | 6,071,073 |
| 06 feb 2024 | 13.98 | 15.59 | 13.73 | 15.44 | 15.44 | 6,074,959 |
| 05 feb 2024 | 15.20 | 15.20 | 13.31 | 14.06 | 14.06 | 7,405,726 |
| 02 feb 2024 | 16.71 | 16.82 | 15.09 | 15.47 | 15.47 | 6,510,251 |
| 01 feb 2024 | 16.88 | 17.31 | 16.51 | 16.65 | 16.65 | 3,386,306 |
| 31 ene 2024 | 17.23 | 17.65 | 16.61 | 16.80 | 16.80 | 3,986,191 |
| 30 ene 2024 | 18.50 | 18.51 | 17.44 | 17.44 | 17.44 | 3,983,143 |
| 29 ene 2024 | 19.11 | 19.57 | 18.19 | 18.55 | 18.55 | 6,003,278 |
| 26 ene 2024 | 19.03 | 19.40 | 18.37 | 19.17 | 19.17 | 5,807,128 |
| 25 ene 2024 | 18.51 | 19.19 | 18.30 | 19.16 | 19.16 | 3,565,719 |
| 24 ene 2024 | 18.74 | 18.93 | 17.55 | 18.64 | 18.64 | 4,959,986 |
| 23 ene 2024 | 18.64 | 19.14 | 18.25 | 18.72 | 18.72 | 4,003,933 |
| *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.