Beijing Tieke Shougang Rail Way-Tech Co., Ltd. (688569.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 24.26 | 24.40 | 23.90 | 24.16 | 24.16 | 1,248,157 |
| 16 may 2024 | 23.85 | 24.89 | 23.85 | 24.27 | 24.27 | 1,440,439 |
| 15 may 2024 | 24.30 | 24.54 | 23.92 | 23.99 | 23.99 | 1,157,430 |
| 14 may 2024 | 24.95 | 25.21 | 24.37 | 24.44 | 24.44 | 1,668,838 |
| 13 may 2024 | 24.00 | 25.89 | 24.00 | 24.95 | 24.95 | 2,466,070 |
| 10 may 2024 | 24.97 | 24.97 | 24.32 | 24.67 | 24.67 | 1,037,404 |
| 09 may 2024 | 24.46 | 24.92 | 24.40 | 24.81 | 24.81 | 1,428,892 |
| 08 may 2024 | 24.70 | 25.00 | 24.06 | 24.35 | 24.35 | 1,898,430 |
| 07 may 2024 | 25.37 | 25.70 | 24.70 | 24.90 | 24.90 | 2,463,053 |
| 06 may 2024 | 23.68 | 25.69 | 23.68 | 25.37 | 25.37 | 4,329,273 |
| 30 abr 2024 | 23.80 | 23.87 | 23.16 | 23.31 | 23.31 | 1,679,052 |
| 29 abr 2024 | 23.89 | 24.13 | 23.35 | 23.83 | 23.83 | 3,549,322 |
| 26 abr 2024 | 24.68 | 25.09 | 24.47 | 24.72 | 24.72 | 2,005,389 |
| 25 abr 2024 | 24.41 | 24.95 | 24.16 | 24.94 | 24.94 | 1,422,453 |
| 24 abr 2024 | 24.56 | 25.20 | 24.39 | 24.71 | 24.71 | 1,888,780 |
| 23 abr 2024 | 25.10 | 25.20 | 24.44 | 24.51 | 24.51 | 1,717,638 |
| 22 abr 2024 | 26.00 | 26.33 | 25.02 | 25.06 | 25.06 | 2,243,417 |
| 19 abr 2024 | 25.33 | 27.50 | 25.24 | 26.18 | 26.18 | 3,489,245 |
| 18 abr 2024 | 24.88 | 25.95 | 24.88 | 25.33 | 25.33 | 2,351,442 |
| 17 abr 2024 | 24.14 | 25.90 | 24.10 | 25.18 | 25.18 | 3,162,632 |
| 16 abr 2024 | 24.81 | 25.28 | 24.21 | 24.36 | 24.36 | 2,775,190 |
| 15 abr 2024 | 23.57 | 26.55 | 23.50 | 25.28 | 25.28 | 4,492,447 |
| 12 abr 2024 | 23.44 | 24.30 | 23.41 | 23.72 | 23.72 | 1,666,665 |
| 11 abr 2024 | 22.87 | 24.03 | 22.63 | 23.54 | 23.54 | 1,953,489 |
| 10 abr 2024 | 23.38 | 23.38 | 22.54 | 22.98 | 22.98 | 1,257,757 |
| 09 abr 2024 | 22.98 | 23.31 | 22.52 | 23.28 | 23.28 | 1,339,102 |
| 08 abr 2024 | 23.40 | 23.56 | 22.81 | 22.88 | 22.88 | 1,779,481 |
| 03 abr 2024 | 24.66 | 24.68 | 23.36 | 23.57 | 23.57 | 1,946,128 |
| 02 abr 2024 | 24.56 | 24.66 | 24.01 | 24.20 | 24.20 | 1,982,156 |
| 01 abr 2024 | 24.19 | 24.75 | 24.19 | 24.62 | 24.62 | 2,455,584 |
| 29 mar 2024 | 23.33 | 24.19 | 23.25 | 23.99 | 23.99 | 1,732,265 |
| 28 mar 2024 | 23.19 | 23.99 | 23.00 | 23.25 | 23.25 | 2,738,785 |
| 27 mar 2024 | 24.88 | 24.88 | 23.20 | 23.20 | 23.20 | 2,301,958 |
| 26 mar 2024 | 24.91 | 25.13 | 24.13 | 24.88 | 24.88 | 2,409,940 |
| 25 mar 2024 | 26.57 | 26.57 | 24.90 | 24.99 | 24.99 | 3,068,518 |
| 22 mar 2024 | 27.31 | 27.44 | 26.25 | 26.58 | 26.58 | 2,123,776 |
| 21 mar 2024 | 27.81 | 27.90 | 26.96 | 27.45 | 27.45 | 2,280,874 |
| 20 mar 2024 | 27.76 | 28.12 | 27.53 | 27.89 | 27.89 | 1,795,553 |
| 19 mar 2024 | 28.36 | 28.36 | 27.52 | 27.70 | 27.70 | 2,497,739 |
| 18 mar 2024 | 27.78 | 28.73 | 27.71 | 28.33 | 28.33 | 2,878,784 |
| 15 mar 2024 | 27.58 | 27.93 | 27.23 | 27.77 | 27.77 | 2,920,342 |
| 14 mar 2024 | 28.00 | 29.10 | 27.61 | 28.14 | 28.14 | 4,910,237 |
| 13 mar 2024 | 27.80 | 27.91 | 27.22 | 27.91 | 27.91 | 2,925,472 |
| 12 mar 2024 | 28.19 | 28.20 | 27.26 | 27.93 | 27.93 | 4,728,388 |
| 11 mar 2024 | 28.66 | 29.77 | 27.78 | 28.36 | 28.36 | 7,106,292 |
| 08 mar 2024 | 26.64 | 29.50 | 26.08 | 28.68 | 28.68 | 8,955,177 |
| 07 mar 2024 | 25.00 | 29.43 | 25.00 | 26.91 | 26.91 | 9,132,994 |
| 06 mar 2024 | 24.80 | 25.19 | 24.50 | 24.79 | 24.79 | 1,940,226 |
| 05 mar 2024 | 25.86 | 26.98 | 24.87 | 25.14 | 25.14 | 3,946,369 |
| 04 mar 2024 | 25.65 | 26.39 | 25.37 | 26.00 | 26.00 | 3,656,311 |
| 01 mar 2024 | 25.05 | 25.80 | 24.70 | 25.19 | 25.19 | 2,380,168 |
| 29 feb 2024 | 24.10 | 25.43 | 24.03 | 25.06 | 25.06 | 2,619,366 |
| 28 feb 2024 | 26.02 | 27.30 | 24.25 | 24.45 | 24.45 | 4,627,203 |
| 27 feb 2024 | 25.19 | 25.49 | 24.85 | 25.49 | 25.49 | 2,340,374 |
| 26 feb 2024 | 24.84 | 26.17 | 24.65 | 25.35 | 25.35 | 3,283,648 |
| 23 feb 2024 | 24.60 | 24.83 | 24.20 | 24.78 | 24.78 | 1,859,797 |
| 22 feb 2024 | 23.96 | 24.67 | 23.95 | 24.67 | 24.67 | 1,992,233 |
| 21 feb 2024 | 23.91 | 25.37 | 23.40 | 24.33 | 24.33 | 3,044,488 |
| 20 feb 2024 | 23.83 | 24.18 | 23.00 | 23.91 | 23.91 | 2,178,041 |
| 19 feb 2024 | 23.68 | 24.40 | 23.00 | 23.75 | 23.75 | 2,939,605 |
| 08 feb 2024 | 21.26 | 23.66 | 20.21 | 23.32 | 23.32 | 3,830,526 |
| 07 feb 2024 | 21.42 | 21.77 | 20.52 | 20.77 | 20.77 | 3,796,370 |
| 06 feb 2024 | 19.78 | 21.96 | 18.56 | 21.30 | 21.30 | 3,897,620 |
| 05 feb 2024 | 23.87 | 23.87 | 20.15 | 20.22 | 20.22 | 4,259,557 |
| 02 feb 2024 | 24.12 | 25.80 | 23.28 | 23.99 | 23.99 | 3,814,394 |
| 01 feb 2024 | 25.03 | 25.33 | 23.13 | 23.90 | 23.90 | 4,891,892 |
| 31 ene 2024 | 27.00 | 27.84 | 25.03 | 25.03 | 25.03 | 4,853,414 |
| 30 ene 2024 | 28.48 | 28.85 | 27.07 | 27.15 | 27.15 | 4,925,534 |
| 29 ene 2024 | 27.81 | 31.60 | 27.21 | 29.07 | 29.07 | 8,564,389 |
| 26 ene 2024 | 27.88 | 28.40 | 27.00 | 27.40 | 27.40 | 5,120,248 |
| 25 ene 2024 | 23.60 | 28.82 | 23.60 | 28.65 | 28.65 | 6,061,785 |
| 24 ene 2024 | 23.30 | 24.30 | 22.80 | 24.13 | 24.13 | 1,516,550 |
| 23 ene 2024 | 23.18 | 23.48 | 22.62 | 23.32 | 23.32 | 1,078,086 |
| 22 ene 2024 | 24.40 | 24.81 | 22.83 | 23.10 | 23.10 | 1,547,699 |
| 19 ene 2024 | 25.04 | 25.15 | 24.44 | 24.44 | 24.44 | 784,985 |
| 18 ene 2024 | 25.00 | 25.10 | 24.10 | 24.93 | 24.93 | 1,351,281 |
| 17 ene 2024 | 25.85 | 26.00 | 25.01 | 25.02 | 25.02 | 880,077 |
| 16 ene 2024 | 26.23 | 26.49 | 25.56 | 26.03 | 26.03 | 1,260,901 |
| 15 ene 2024 | 26.51 | 26.79 | 25.55 | 26.26 | 26.26 | 1,626,559 |
| 12 ene 2024 | 25.27 | 27.50 | 25.25 | 26.53 | 26.53 | 2,906,455 |
| 11 ene 2024 | 25.59 | 25.65 | 25.09 | 25.15 | 25.15 | 1,433,454 |
| 10 ene 2024 | 26.08 | 26.10 | 25.22 | 25.44 | 25.44 | 696,672 |
| 09 ene 2024 | 25.97 | 26.36 | 25.60 | 25.74 | 25.74 | 994,601 |
| 08 ene 2024 | 26.74 | 26.81 | 25.97 | 25.97 | 25.97 | 765,869 |
| 05 ene 2024 | 27.30 | 27.59 | 26.76 | 26.92 | 26.92 | 792,406 |
| 04 ene 2024 | 27.95 | 27.95 | 27.06 | 27.41 | 27.41 | 1,144,674 |
| 03 ene 2024 | 28.14 | 28.14 | 27.54 | 27.96 | 27.96 | 1,186,080 |
| 02 ene 2024 | 27.66 | 28.57 | 27.50 | 28.14 | 28.14 | 1,709,150 |
| 29 dic 2023 | 26.89 | 27.65 | 26.89 | 27.61 | 27.61 | 950,939 |
| 28 dic 2023 | 26.16 | 27.16 | 25.88 | 27.03 | 27.03 | 1,395,620 |
| 27 dic 2023 | 25.68 | 26.24 | 25.64 | 26.11 | 26.11 | 867,258 |
| 26 dic 2023 | 26.23 | 26.24 | 25.65 | 25.78 | 25.78 | 1,270,288 |
| 25 dic 2023 | 26.66 | 26.81 | 26.00 | 26.24 | 26.24 | 1,567,414 |
| 22 dic 2023 | 26.69 | 26.85 | 26.24 | 26.39 | 26.39 | 624,218 |
| 21 dic 2023 | 26.44 | 26.89 | 26.12 | 26.74 | 26.74 | 771,118 |
| 20 dic 2023 | 26.99 | 27.16 | 26.44 | 26.44 | 26.44 | 523,448 |
| 19 dic 2023 | 26.69 | 27.09 | 26.54 | 26.95 | 26.95 | 662,240 |
| 18 dic 2023 | 27.12 | 27.19 | 26.60 | 26.63 | 26.63 | 663,889 |
| 15 dic 2023 | 27.43 | 27.86 | 27.07 | 27.15 | 27.15 | 931,091 |
| 14 dic 2023 | 27.81 | 28.00 | 27.46 | 27.46 | 27.46 | 832,194 |
| *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.