Hangzhou Kelin Electric Co., Ltd. (688611.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 32.56 | 33.70 | 32.20 | 33.63 | 33.63 | 1,219,441 |
| 07 may 2024 | 29.10 | 32.88 | 29.10 | 32.48 | 32.48 | 1,920,359 |
| 06 may 2024 | 31.46 | 32.08 | 30.30 | 30.63 | 30.63 | 837,565 |
| 30 abr 2024 | 30.76 | 31.47 | 30.51 | 31.20 | 31.20 | 382,013 |
| 29 abr 2024 | 29.72 | 31.45 | 29.33 | 31.19 | 31.19 | 596,728 |
| 26 abr 2024 | 29.96 | 30.38 | 29.39 | 30.08 | 30.08 | 235,541 |
| 25 abr 2024 | 29.23 | 30.44 | 29.23 | 29.99 | 29.99 | 217,366 |
| 24 abr 2024 | 30.63 | 30.63 | 29.07 | 29.89 | 29.89 | 649,736 |
| 23 abr 2024 | 29.60 | 29.99 | 29.00 | 29.58 | 29.58 | 291,415 |
| 22 abr 2024 | 28.01 | 29.36 | 27.80 | 29.36 | 29.36 | 291,530 |
| 19 abr 2024 | 28.80 | 29.19 | 28.50 | 28.82 | 28.82 | 232,287 |
| 18 abr 2024 | 29.27 | 29.66 | 28.55 | 29.10 | 29.10 | 708,485 |
| 17 abr 2024 | 28.96 | 30.42 | 28.35 | 29.73 | 29.73 | 718,548 |
| 16 abr 2024 | 29.06 | 30.44 | 28.32 | 28.46 | 28.46 | 551,431 |
| 15 abr 2024 | 31.69 | 32.68 | 30.60 | 31.27 | 31.27 | 812,349 |
| 12 abr 2024 | 31.90 | 33.44 | 31.90 | 32.56 | 32.56 | 584,370 |
| 11 abr 2024 | 31.62 | 32.28 | 30.38 | 31.71 | 31.71 | 474,424 |
| 10 abr 2024 | 32.87 | 33.00 | 31.01 | 31.81 | 31.81 | 698,617 |
| 09 abr 2024 | 30.10 | 33.00 | 30.04 | 32.11 | 32.11 | 1,207,603 |
| 08 abr 2024 | 29.94 | 31.05 | 29.55 | 29.99 | 29.99 | 749,090 |
| 03 abr 2024 | 29.01 | 30.21 | 27.66 | 30.12 | 30.12 | 803,563 |
| 02 abr 2024 | 29.20 | 29.28 | 28.54 | 29.02 | 29.02 | 365,383 |
| 01 abr 2024 | 28.85 | 29.64 | 28.57 | 29.21 | 29.21 | 639,828 |
| 29 mar 2024 | 28.30 | 30.23 | 28.20 | 28.93 | 28.93 | 329,219 |
| 28 mar 2024 | 30.98 | 30.98 | 23.84 | 29.53 | 29.53 | 571,447 |
| 27 mar 2024 | 32.25 | 33.00 | 29.44 | 29.80 | 29.80 | 627,291 |
| 26 mar 2024 | 30.68 | 31.97 | 29.98 | 30.54 | 30.54 | 685,560 |
| 25 mar 2024 | 32.89 | 33.79 | 30.66 | 30.66 | 30.66 | 771,150 |
| 22 mar 2024 | 31.57 | 33.16 | 31.26 | 33.00 | 33.00 | 1,050,278 |
| 21 mar 2024 | 31.99 | 32.73 | 30.93 | 31.89 | 31.89 | 805,269 |
| 20 mar 2024 | 31.44 | 33.29 | 30.51 | 32.00 | 32.00 | 1,250,619 |
| 19 mar 2024 | 31.70 | 31.85 | 30.50 | 31.40 | 31.40 | 891,603 |
| 18 mar 2024 | 29.38 | 31.63 | 29.29 | 31.55 | 31.55 | 1,012,788 |
| 15 mar 2024 | 29.27 | 29.45 | 28.86 | 29.38 | 29.38 | 476,798 |
| 14 mar 2024 | 29.87 | 30.28 | 29.12 | 29.30 | 29.30 | 585,873 |
| 13 mar 2024 | 30.41 | 31.15 | 29.60 | 30.17 | 30.17 | 786,937 |
| 12 mar 2024 | 30.80 | 33.69 | 30.01 | 30.66 | 30.66 | 1,642,379 |
| 11 mar 2024 | 30.56 | 31.22 | 29.56 | 30.83 | 30.83 | 1,141,536 |
| 08 mar 2024 | 30.20 | 30.89 | 28.72 | 30.62 | 30.62 | 1,316,662 |
| 07 mar 2024 | 26.80 | 30.60 | 26.80 | 30.20 | 30.20 | 2,520,437 |
| 06 mar 2024 | 24.57 | 27.16 | 24.50 | 26.97 | 26.97 | 1,519,946 |
| 05 mar 2024 | 26.77 | 26.77 | 24.70 | 25.07 | 25.07 | 1,399,013 |
| 04 mar 2024 | 24.60 | 27.90 | 24.13 | 26.50 | 26.50 | 2,280,497 |
| 01 mar 2024 | 23.50 | 24.50 | 23.50 | 23.75 | 23.75 | 795,730 |
| 29 feb 2024 | 22.95 | 23.66 | 22.50 | 23.50 | 23.50 | 640,084 |
| 28 feb 2024 | 25.52 | 26.47 | 22.66 | 22.69 | 22.69 | 1,239,599 |
| 27 feb 2024 | 24.67 | 25.85 | 24.20 | 25.64 | 25.64 | 1,265,413 |
| 26 feb 2024 | 24.38 | 25.25 | 24.21 | 24.68 | 24.68 | 1,148,890 |
| 23 feb 2024 | 23.67 | 24.53 | 23.67 | 24.42 | 24.42 | 506,540 |
| 22 feb 2024 | 23.20 | 23.87 | 23.10 | 23.67 | 23.67 | 298,665 |
| 21 feb 2024 | 22.38 | 23.80 | 22.01 | 23.07 | 23.07 | 529,525 |
| 20 feb 2024 | 22.06 | 22.45 | 20.97 | 22.38 | 22.38 | 486,447 |
| 19 feb 2024 | 20.90 | 21.99 | 20.50 | 21.78 | 21.78 | 1,017,976 |
| 08 feb 2024 | 17.81 | 20.24 | 17.18 | 20.16 | 20.16 | 965,097 |
| 07 feb 2024 | 19.98 | 20.05 | 17.05 | 17.81 | 17.81 | 1,166,794 |
| 06 feb 2024 | 20.01 | 20.58 | 17.32 | 19.80 | 19.80 | 714,835 |
| 05 feb 2024 | 22.40 | 22.40 | 18.50 | 19.20 | 19.20 | 732,000 |
| 02 feb 2024 | 23.81 | 24.24 | 21.58 | 22.50 | 22.50 | 546,354 |
| 01 feb 2024 | 24.18 | 24.79 | 23.36 | 23.93 | 23.93 | 480,741 |
| 31 ene 2024 | 26.10 | 26.60 | 23.71 | 24.03 | 24.03 | 770,950 |
| 30 ene 2024 | 28.28 | 28.30 | 26.30 | 26.50 | 26.50 | 526,459 |
| 29 ene 2024 | 29.96 | 30.30 | 28.21 | 28.40 | 28.40 | 329,989 |
| 26 ene 2024 | 29.79 | 30.83 | 29.52 | 29.96 | 29.96 | 359,507 |
| 25 ene 2024 | 29.31 | 30.00 | 28.73 | 29.77 | 29.77 | 418,990 |
| 24 ene 2024 | 29.97 | 30.79 | 27.98 | 29.32 | 29.32 | 769,545 |
| 23 ene 2024 | 30.40 | 30.70 | 29.29 | 29.97 | 29.97 | 875,417 |
| 22 ene 2024 | 33.51 | 33.72 | 29.99 | 30.93 | 30.93 | 778,054 |
| 19 ene 2024 | 33.09 | 34.79 | 32.50 | 33.70 | 33.70 | 944,656 |
| 18 ene 2024 | 32.69 | 33.22 | 32.20 | 33.09 | 33.09 | 664,540 |
| 17 ene 2024 | 33.39 | 33.85 | 32.72 | 33.20 | 33.20 | 389,578 |
| 16 ene 2024 | 33.47 | 33.59 | 32.71 | 33.26 | 33.26 | 902,931 |
| 15 ene 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 12 ene 2024 | 33.32 | 33.32 | 32.04 | 32.20 | 32.20 | 465,750 |
| 11 ene 2024 | 31.21 | 32.80 | 31.21 | 32.45 | 32.45 | 590,439 |
| 10 ene 2024 | 31.66 | 31.96 | 30.71 | 31.50 | 31.50 | 597,067 |
| 09 ene 2024 | 31.99 | 32.10 | 30.30 | 31.35 | 31.35 | 700,413 |
| 08 ene 2024 | 31.29 | 31.29 | 30.35 | 30.47 | 30.47 | 332,003 |
| 05 ene 2024 | 31.87 | 32.32 | 31.00 | 31.20 | 31.20 | 362,946 |
| 04 ene 2024 | 32.18 | 32.19 | 31.78 | 32.02 | 32.02 | 262,894 |
| 03 ene 2024 | 33.00 | 33.00 | 31.86 | 32.18 | 32.18 | 521,378 |
| 02 ene 2024 | 33.11 | 33.11 | 32.49 | 32.73 | 32.73 | 753,562 |
| 29 dic 2023 | 32.52 | 32.95 | 31.90 | 32.78 | 32.78 | 607,325 |
| 28 dic 2023 | 30.03 | 32.43 | 29.59 | 32.23 | 32.23 | 1,079,396 |
| 27 dic 2023 | 30.30 | 30.30 | 29.44 | 29.74 | 29.74 | 421,987 |
| 26 dic 2023 | 30.40 | 30.90 | 30.13 | 30.30 | 30.30 | 239,143 |
| 25 dic 2023 | 31.02 | 31.20 | 30.50 | 30.61 | 30.61 | 246,378 |
| 22 dic 2023 | 31.27 | 31.52 | 30.63 | 31.05 | 31.05 | 382,155 |
| 21 dic 2023 | 30.49 | 31.34 | 30.27 | 31.22 | 31.22 | 382,596 |
| 20 dic 2023 | 31.12 | 31.17 | 30.54 | 30.69 | 30.69 | 250,949 |
| 19 dic 2023 | 30.75 | 31.20 | 30.52 | 31.00 | 31.00 | 264,326 |
| 18 dic 2023 | 31.29 | 31.29 | 30.26 | 30.55 | 30.55 | 438,216 |
| 15 dic 2023 | 31.38 | 31.58 | 30.72 | 30.87 | 30.87 | 436,815 |
| 14 dic 2023 | 31.04 | 32.45 | 31.04 | 31.38 | 31.38 | 796,508 |
| 13 dic 2023 | 30.79 | 31.35 | 30.58 | 31.05 | 31.05 | 368,127 |
| 12 dic 2023 | 30.90 | 30.93 | 30.46 | 30.78 | 30.78 | 362,633 |
| 11 dic 2023 | 30.88 | 30.95 | 30.10 | 30.78 | 30.78 | 413,143 |
| 08 dic 2023 | 30.83 | 31.95 | 30.55 | 30.89 | 30.89 | 728,828 |
| 07 dic 2023 | 30.97 | 31.09 | 30.37 | 30.68 | 30.68 | 458,811 |
| 06 dic 2023 | 30.60 | 31.22 | 30.60 | 30.75 | 30.75 | 590,936 |
| 05 dic 2023 | 30.98 | 31.66 | 30.57 | 30.60 | 30.60 | 914,032 |
| *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.