U.S. markets closed
F S&P 500
5,608.00 +5.75 (+0.10%) F Dow Jones
41,199.00 +53.00 (+0.13%) F Nasdaq
19,464.50 +17.25 (+0.09%) E-mini Russell 2000 Index Futur
2,138.60 +6.10 (+0.29%) Petróleo
69.38 +0.41 (+0.59%) Oro
2,587.90 +7.30 (+0.28%)
Shanghai Suochen Information Technology Co.,Ltd. (688507.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
13 sept 2023 - 13 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 41.93 | 42.74 | 41.78 | 42.30 | 42.30 | 397,048 |
| 11 sept 2024 | 41.50 | 41.96 | 40.88 | 41.92 | 41.92 | 305,501 |
| 10 sept 2024 | 41.43 | 41.62 | 40.00 | 41.60 | 41.60 | 671,681 |
| 09 sept 2024 | 41.34 | 42.20 | 40.79 | 41.09 | 41.09 | 593,215 |
| 06 sept 2024 | 43.26 | 43.35 | 41.88 | 42.00 | 42.00 | 203,919 |
| 05 sept 2024 | 43.15 | 44.50 | 43.00 | 43.50 | 43.50 | 428,543 |
| 04 sept 2024 | 42.75 | 44.35 | 42.61 | 43.45 | 43.45 | 352,450 |
| 03 sept 2024 | 41.46 | 43.30 | 41.30 | 43.26 | 43.26 | 455,057 |
| 02 sept 2024 | 43.62 | 43.97 | 41.41 | 41.43 | 41.43 | 446,155 |
| 30 ago 2024 | 42.28 | 44.50 | 41.89 | 43.59 | 43.59 | 761,612 |
| 29 ago 2024 | 39.84 | 42.40 | 39.20 | 42.10 | 42.10 | 663,226 |
| 28 ago 2024 | 41.00 | 41.00 | 38.21 | 40.30 | 40.30 | 1,214,658 |
| 27 ago 2024 | 42.12 | 42.85 | 41.39 | 41.60 | 41.60 | 302,520 |
| 26 ago 2024 | 41.93 | 43.67 | 41.93 | 42.42 | 42.42 | 272,831 |
| 23 ago 2024 | 42.08 | 42.64 | 41.60 | 42.15 | 42.15 | 208,347 |
| 22 ago 2024 | 43.05 | 43.48 | 41.91 | 42.06 | 42.06 | 363,616 |
| 21 ago 2024 | 42.82 | 43.85 | 42.62 | 42.88 | 42.88 | 433,547 |
| 20 ago 2024 | 45.00 | 45.00 | 43.00 | 43.31 | 43.31 | 563,693 |
| 19 ago 2024 | 45.90 | 47.38 | 44.62 | 45.00 | 45.00 | 617,868 |
| 16 ago 2024 | 45.65 | 46.88 | 45.60 | 45.70 | 45.70 | 355,754 |
| 15 ago 2024 | 46.06 | 47.36 | 45.76 | 46.25 | 46.25 | 481,255 |
| 14 ago 2024 | 46.71 | 47.57 | 45.92 | 46.27 | 46.27 | 314,576 |
| 13 ago 2024 | 46.36 | 47.22 | 45.82 | 47.22 | 47.22 | 424,533 |
| 12 ago 2024 | 46.62 | 46.97 | 45.56 | 46.58 | 46.58 | 415,812 |
| 09 ago 2024 | 46.98 | 47.75 | 46.48 | 47.17 | 47.17 | 662,682 |
| 08 ago 2024 | 46.50 | 47.22 | 45.40 | 46.72 | 46.72 | 611,040 |
| 07 ago 2024 | 46.50 | 48.78 | 46.40 | 46.75 | 46.75 | 683,769 |
| 06 ago 2024 | 45.52 | 46.99 | 45.46 | 46.67 | 46.67 | 606,512 |
| 05 ago 2024 | 46.99 | 47.48 | 45.21 | 45.44 | 45.44 | 910,975 |
| 02 ago 2024 | 48.21 | 49.34 | 47.10 | 47.17 | 47.17 | 1,179,836 |
| 01 ago 2024 | 47.30 | 49.67 | 47.06 | 48.86 | 48.86 | 1,608,692 |
| 31 jul 2024 | 44.86 | 47.30 | 44.49 | 47.30 | 47.30 | 1,076,792 |
| 30 jul 2024 | 43.77 | 44.98 | 43.50 | 44.86 | 44.86 | 540,366 |
| 29 jul 2024 | 44.70 | 44.86 | 43.63 | 44.21 | 44.21 | 438,691 |
| 26 jul 2024 | 42.39 | 45.30 | 42.09 | 44.94 | 44.94 | 814,093 |
| 25 jul 2024 | 41.77 | 43.24 | 41.32 | 42.39 | 42.39 | 493,804 |
| 24 jul 2024 | 43.36 | 43.79 | 41.79 | 41.82 | 41.82 | 683,209 |
| 23 jul 2024 | 45.01 | 45.40 | 43.30 | 43.36 | 43.36 | 486,173 |
| 22 jul 2024 | 45.06 | 46.53 | 44.93 | 45.27 | 45.27 | 1,104,515 |
| 19 jul 2024 | 42.90 | 45.50 | 42.90 | 44.68 | 44.68 | 834,564 |
| 18 jul 2024 | 43.30 | 43.68 | 42.18 | 43.28 | 43.28 | 481,533 |
| 17 jul 2024 | 44.16 | 44.53 | 43.40 | 43.40 | 43.40 | 385,818 |
| 16 jul 2024 | 42.48 | 44.58 | 42.48 | 44.09 | 44.09 | 868,312 |
| 15 jul 2024 | 43.62 | 44.04 | 42.38 | 42.48 | 42.48 | 540,459 |
| 12 jul 2024 | 44.60 | 44.60 | 43.80 | 43.87 | 43.87 | 439,235 |
| 11 jul 2024 | 44.30 | 44.84 | 43.90 | 44.60 | 44.60 | 838,144 |
| 10 jul 2024 | 44.01 | 45.10 | 43.52 | 43.58 | 43.58 | 554,259 |
| 09 jul 2024 | 43.50 | 44.47 | 42.85 | 44.07 | 44.07 | 589,590 |
| 08 jul 2024 | 45.27 | 45.47 | 43.66 | 43.83 | 43.83 | 517,183 |
| 05 jul 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 04 jul 2024 | 46.67 | 47.68 | 44.84 | 45.31 | 45.31 | 589,502 |
| 03 jul 2024 | 47.58 | 47.58 | 46.21 | 47.00 | 47.00 | 381,399 |
| 02 jul 2024 | 47.30 | 47.92 | 46.66 | 47.64 | 47.64 | 530,204 |
| 01 jul 2024 | 49.00 | 49.00 | 46.00 | 47.00 | 47.00 | 749,144 |
| 28 jun 2024 | 48.87 | 50.35 | 47.91 | 48.60 | 48.60 | 527,404 |
| 27 jun 2024 | 49.66 | 50.80 | 49.31 | 49.44 | 49.44 | 479,422 |
| 26 jun 2024 | 48.26 | 50.76 | 47.73 | 50.67 | 50.67 | 904,220 |
| 25 jun 2024 | 50.69 | 50.69 | 48.30 | 48.75 | 48.75 | 893,191 |
| 24 jun 2024 | 53.09 | 54.33 | 50.51 | 50.51 | 50.51 | 844,348 |
| 21 jun 2024 | 53.88 | 54.54 | 52.00 | 53.10 | 53.10 | 844,146 |
| 20 jun 2024 | 53.60 | 56.30 | 53.58 | 54.25 | 54.25 | 1,595,758 |
| 19 jun 2024 | 53.30 | 53.98 | 52.50 | 53.13 | 53.13 | 527,525 |
| 19 jun 2024 | 0.38 Dividendo | |||||
| 19 jun 2024 | 1.46:1 División de acciones | |||||
| 18 jun 2024 | 54.11 | 54.79 | 52.93 | 53.42 | 53.04 | 1,460,178 |
| 17 jun 2024 | 55.00 | 55.40 | 53.82 | 53.94 | 53.55 | 867,511 |
| 14 jun 2024 | 56.43 | 57.47 | 55.02 | 55.29 | 54.90 | 868,218 |
| 13 jun 2024 | 55.13 | 58.12 | 54.54 | 57.01 | 56.60 | 895,223 |
| 12 jun 2024 | 54.92 | 56.28 | 54.79 | 54.90 | 54.51 | 591,986 |
| 11 jun 2024 | 52.82 | 55.05 | 51.53 | 54.71 | 54.32 | 499,324 |
| 07 jun 2024 | 53.19 | 53.62 | 52.11 | 53.12 | 52.74 | 360,377 |
| 06 jun 2024 | 54.19 | 55.25 | 52.09 | 52.28 | 51.91 | 662,479 |
| 05 jun 2024 | 55.54 | 56.16 | 54.11 | 54.32 | 53.94 | 371,403 |
| 04 jun 2024 | 56.27 | 56.84 | 54.54 | 55.45 | 55.05 | 863,857 |
| 03 jun 2024 | 56.13 | 58.90 | 55.89 | 56.90 | 56.50 | 1,214,896 |
| 31 may 2024 | 55.18 | 56.62 | 55.14 | 55.86 | 55.47 | 580,352 |
| 30 may 2024 | 53.96 | 55.95 | 52.86 | 55.18 | 54.79 | 688,322 |
| 29 may 2024 | 54.05 | 56.03 | 53.91 | 53.92 | 53.54 | 832,437 |
| 28 may 2024 | 55.28 | 56.49 | 53.70 | 53.90 | 53.52 | 842,703 |
| 27 may 2024 | 56.03 | 56.03 | 53.53 | 55.27 | 54.87 | 1,199,959 |
| 24 may 2024 | 57.74 | 58.21 | 55.48 | 56.03 | 55.63 | 725,757 |
| 23 may 2024 | 58.83 | 59.05 | 57.09 | 57.14 | 56.74 | 601,680 |
| 22 may 2024 | 59.99 | 60.02 | 57.59 | 58.90 | 58.49 | 1,180,040 |
| 21 may 2024 | 61.30 | 61.48 | 59.52 | 59.52 | 59.10 | 574,307 |
| 20 may 2024 | 61.77 | 63.68 | 60.49 | 61.02 | 60.59 | 711,872 |
| 17 may 2024 | 60.21 | 62.98 | 59.73 | 62.25 | 61.80 | 738,374 |
| 16 may 2024 | 60.84 | 61.74 | 59.63 | 60.21 | 59.78 | 467,097 |
| 15 may 2024 | 63.54 | 63.54 | 60.27 | 60.27 | 59.85 | 944,303 |
| 14 may 2024 | 61.58 | 64.90 | 61.58 | 63.56 | 63.11 | 979,337 |
| 13 may 2024 | 61.02 | 63.85 | 60.28 | 61.58 | 61.14 | 688,042 |
| 10 may 2024 | 63.70 | 64.34 | 60.73 | 62.45 | 62.00 | 1,414,100 |
| 09 may 2024 | 58.66 | 65.52 | 58.19 | 63.70 | 63.25 | 2,572,641 |
| 08 may 2024 | 59.95 | 60.15 | 58.76 | 58.76 | 58.34 | 696,227 |
| 07 may 2024 | 58.17 | 59.91 | 57.61 | 59.65 | 59.23 | 1,392,140 |
| 06 may 2024 | 58.90 | 59.40 | 58.21 | 58.34 | 57.92 | 1,263,841 |
| 30 abr 2024 | 59.79 | 60.29 | 58.22 | 58.23 | 57.81 | 902,058 |
| 29 abr 2024 | 58.03 | 60.58 | 58.03 | 60.29 | 59.86 | 928,522 |
| 26 abr 2024 | 56.29 | 58.04 | 56.02 | 57.30 | 56.89 | 785,399 |
| 25 abr 2024 | 57.15 | 57.73 | 56.29 | 56.95 | 56.55 | 555,300 |
| 24 abr 2024 | 56.35 | 57.86 | 56.02 | 57.34 | 56.93 | 580,020 |
| *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.