U.S. markets open in 9 minutes
F S&P 500
5,520.00 -17.00 (-0.31%) F Dow Jones
39,419.00 -107.00 (-0.27%) F Nasdaq
19,911.50 -60.75 (-0.30%) E-mini Russell 2000 Index Futur
2,031.50 -13.40 (-0.66%) Petróleo
80.77 -0.06 (-0.07%) Oro
2,316.00 -14.80 (-0.63%)
Jiangsu Gdk Biological Technology Co., Ltd (688670.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 | 12.06 | 12.50 | 11.66 | 12.43 | 12.43 | 770,052 |
| 25 jun 2024 | 11.75 | 12.18 | 11.51 | 11.83 | 11.83 | 986,056 |
| 24 jun 2024 | 12.44 | 12.44 | 11.50 | 11.59 | 11.59 | 712,152 |
| 21 jun 2024 | 12.94 | 12.94 | 12.38 | 12.53 | 12.53 | 718,463 |
| 20 jun 2024 | 12.58 | 12.98 | 12.50 | 12.80 | 12.80 | 867,541 |
| 19 jun 2024 | 12.95 | 13.11 | 12.59 | 12.69 | 12.69 | 447,316 |
| 18 jun 2024 | 12.87 | 13.05 | 12.66 | 12.98 | 12.98 | 711,950 |
| 17 jun 2024 | 13.16 | 13.29 | 12.76 | 12.78 | 12.78 | 729,945 |
| 14 jun 2024 | 13.67 | 13.67 | 13.21 | 13.29 | 13.29 | 728,006 |
| 13 jun 2024 | 13.48 | 14.06 | 13.00 | 13.80 | 13.80 | 1,231,128 |
| 12 jun 2024 | 13.50 | 13.82 | 13.45 | 13.52 | 13.52 | 571,854 |
| 11 jun 2024 | 13.85 | 14.32 | 13.24 | 13.60 | 13.60 | 797,308 |
| 07 jun 2024 | 13.58 | 14.19 | 13.58 | 13.85 | 13.85 | 834,538 |
| 06 jun 2024 | 14.68 | 14.82 | 13.06 | 13.36 | 13.36 | 1,041,802 |
| 05 jun 2024 | 15.21 | 15.27 | 14.66 | 14.66 | 14.66 | 644,469 |
| 04 jun 2024 | 15.66 | 15.98 | 15.09 | 15.29 | 15.29 | 742,442 |
| 03 jun 2024 | 16.26 | 16.43 | 15.76 | 15.83 | 15.83 | 482,718 |
| 31 may 2024 | 16.28 | 16.49 | 16.20 | 16.26 | 16.26 | 301,078 |
| 30 may 2024 | 16.39 | 16.56 | 16.31 | 16.35 | 16.35 | 238,263 |
| 29 may 2024 | 16.55 | 16.88 | 16.45 | 16.51 | 16.51 | 362,463 |
| 28 may 2024 | 16.61 | 16.90 | 16.40 | 16.65 | 16.65 | 629,528 |
| 27 may 2024 | 16.54 | 16.96 | 16.31 | 16.83 | 16.83 | 497,943 |
| 24 may 2024 | 16.60 | 16.99 | 16.38 | 16.38 | 16.38 | 412,928 |
| 23 may 2024 | 17.41 | 17.44 | 16.60 | 16.66 | 16.66 | 600,467 |
| 22 may 2024 | 17.00 | 17.40 | 16.96 | 17.31 | 17.31 | 508,074 |
| 21 may 2024 | 17.74 | 17.83 | 17.11 | 17.23 | 17.23 | 854,247 |
| 20 may 2024 | 17.56 | 18.08 | 17.56 | 17.65 | 17.65 | 559,812 |
| 17 may 2024 | 17.34 | 17.79 | 17.27 | 17.73 | 17.73 | 440,027 |
| 16 may 2024 | 17.54 | 17.78 | 17.34 | 17.42 | 17.42 | 349,136 |
| 15 may 2024 | 17.72 | 17.79 | 17.35 | 17.56 | 17.56 | 540,620 |
| 14 may 2024 | 17.74 | 18.08 | 17.56 | 17.72 | 17.72 | 495,199 |
| 13 may 2024 | 18.37 | 18.50 | 17.66 | 17.80 | 17.80 | 562,396 |
| 10 may 2024 | 18.75 | 18.84 | 18.15 | 18.30 | 18.30 | 564,161 |
| 09 may 2024 | 18.69 | 19.13 | 18.08 | 18.74 | 18.74 | 879,427 |
| 08 may 2024 | 18.29 | 18.65 | 18.20 | 18.49 | 18.49 | 1,017,045 |
| 07 may 2024 | 18.11 | 18.35 | 17.94 | 18.20 | 18.20 | 462,912 |
| 06 may 2024 | 17.72 | 18.21 | 17.72 | 18.11 | 18.11 | 519,020 |
| 30 abr 2024 | 17.69 | 18.12 | 17.30 | 17.50 | 17.50 | 646,179 |
| 29 abr 2024 | 16.98 | 17.63 | 16.96 | 17.56 | 17.56 | 624,878 |
| 26 abr 2024 | 16.68 | 17.10 | 16.51 | 16.91 | 16.91 | 528,259 |
| 25 abr 2024 | 16.58 | 17.01 | 16.33 | 16.83 | 16.83 | 580,430 |
| 24 abr 2024 | 16.67 | 16.80 | 16.30 | 16.43 | 16.43 | 490,015 |
| 23 abr 2024 | 16.22 | 16.86 | 16.22 | 16.59 | 16.59 | 428,047 |
| 22 abr 2024 | 16.47 | 16.82 | 15.95 | 16.49 | 16.49 | 564,988 |
| 19 abr 2024 | 16.85 | 16.85 | 16.21 | 16.47 | 16.47 | 558,989 |
| 18 abr 2024 | 16.84 | 17.28 | 16.43 | 16.73 | 16.73 | 528,569 |
| 17 abr 2024 | 16.04 | 17.27 | 16.04 | 16.84 | 16.84 | 718,483 |
| 16 abr 2024 | 17.01 | 17.01 | 15.93 | 16.47 | 16.47 | 1,190,226 |
| 15 abr 2024 | 18.11 | 18.60 | 17.30 | 17.47 | 17.47 | 847,628 |
| 12 abr 2024 | 18.63 | 18.94 | 18.04 | 18.22 | 18.22 | 620,939 |
| 11 abr 2024 | 18.60 | 19.30 | 18.41 | 18.70 | 18.70 | 878,930 |
| 10 abr 2024 | 19.01 | 19.30 | 18.40 | 18.90 | 18.90 | 752,519 |
| 09 abr 2024 | 18.00 | 19.10 | 17.92 | 19.07 | 19.07 | 644,189 |
| 08 abr 2024 | 18.97 | 18.97 | 18.08 | 18.08 | 18.08 | 540,469 |
| 03 abr 2024 | 19.17 | 19.40 | 18.50 | 18.99 | 18.99 | 754,941 |
| 02 abr 2024 | 19.31 | 19.31 | 18.85 | 19.17 | 19.17 | 550,706 |
| 01 abr 2024 | 18.71 | 19.34 | 18.71 | 19.29 | 19.29 | 430,433 |
| 29 mar 2024 | 18.48 | 18.73 | 18.29 | 18.79 | 18.79 | 242,080 |
| 28 mar 2024 | 18.38 | 18.67 | 17.98 | 18.44 | 18.44 | 476,477 |
| 27 mar 2024 | 18.70 | 19.08 | 18.02 | 18.02 | 18.02 | 721,719 |
| 26 mar 2024 | 18.51 | 18.90 | 18.29 | 18.49 | 18.49 | 699,056 |
| 25 mar 2024 | 19.29 | 19.57 | 18.50 | 18.59 | 18.59 | 981,573 |
| 22 mar 2024 | 20.01 | 20.38 | 19.36 | 19.44 | 19.44 | 957,017 |
| 21 mar 2024 | 20.79 | 20.96 | 20.03 | 20.23 | 20.23 | 806,698 |
| 20 mar 2024 | 20.32 | 20.95 | 20.11 | 20.79 | 20.79 | 826,878 |
| 19 mar 2024 | 20.56 | 20.87 | 20.24 | 20.32 | 20.32 | 609,437 |
| 18 mar 2024 | 20.50 | 20.76 | 19.99 | 20.64 | 20.64 | 1,346,719 |
| 15 mar 2024 | 20.10 | 20.51 | 19.82 | 20.47 | 20.47 | 679,053 |
| 14 mar 2024 | 20.73 | 21.14 | 19.77 | 20.13 | 20.13 | 934,308 |
| 13 mar 2024 | 20.66 | 20.66 | 20.18 | 20.48 | 20.48 | 517,368 |
| 12 mar 2024 | 20.67 | 20.74 | 20.12 | 20.57 | 20.57 | 479,066 |
| 11 mar 2024 | 19.45 | 20.39 | 19.21 | 20.10 | 20.10 | 567,948 |
| 08 mar 2024 | 19.47 | 19.66 | 19.21 | 19.41 | 19.41 | 289,798 |
| 07 mar 2024 | 19.78 | 20.00 | 19.20 | 19.30 | 19.30 | 565,675 |
| 06 mar 2024 | 19.99 | 20.29 | 19.53 | 19.76 | 19.76 | 485,395 |
| 05 mar 2024 | 20.54 | 20.64 | 19.85 | 19.90 | 19.90 | 627,575 |
| 04 mar 2024 | 20.56 | 20.78 | 19.95 | 20.44 | 20.44 | 803,156 |
| 01 mar 2024 | 20.25 | 20.54 | 19.81 | 20.32 | 20.32 | 853,810 |
| 29 feb 2024 | 19.20 | 20.38 | 19.05 | 20.26 | 20.26 | 1,096,078 |
| 28 feb 2024 | 21.77 | 22.49 | 19.63 | 19.64 | 19.64 | 1,778,156 |
| 27 feb 2024 | 21.50 | 21.80 | 21.00 | 21.80 | 21.80 | 841,145 |
| 26 feb 2024 | 21.36 | 21.94 | 20.91 | 21.59 | 21.59 | 849,488 |
| 23 feb 2024 | 20.40 | 21.13 | 20.18 | 21.01 | 21.01 | 811,765 |
| 22 feb 2024 | 20.20 | 21.44 | 19.91 | 20.63 | 20.63 | 604,222 |
| 21 feb 2024 | 19.62 | 20.75 | 19.62 | 20.00 | 20.00 | 770,584 |
| 20 feb 2024 | 20.00 | 20.55 | 18.97 | 20.00 | 20.00 | 1,138,456 |
| 19 feb 2024 | 17.90 | 20.87 | 17.86 | 19.97 | 19.97 | 2,122,703 |
| 08 feb 2024 | 15.60 | 18.35 | 15.01 | 18.35 | 18.35 | 2,811,689 |
| 07 feb 2024 | 17.16 | 17.17 | 15.32 | 15.50 | 15.50 | 2,165,222 |
| 06 feb 2024 | 16.00 | 17.39 | 15.26 | 16.83 | 16.83 | 1,688,811 |
| 05 feb 2024 | 18.62 | 18.62 | 15.56 | 16.40 | 16.40 | 1,964,060 |
| 02 feb 2024 | 20.96 | 20.98 | 17.60 | 18.62 | 18.62 | 935,524 |
| 01 feb 2024 | 20.22 | 20.63 | 19.31 | 19.81 | 19.81 | 823,398 |
| 31 ene 2024 | 21.25 | 21.25 | 20.15 | 20.19 | 20.19 | 785,784 |
| 30 ene 2024 | 21.99 | 21.99 | 21.07 | 21.16 | 21.16 | 832,551 |
| 29 ene 2024 | 23.01 | 23.30 | 21.93 | 21.93 | 21.93 | 719,353 |
| 26 ene 2024 | 23.62 | 23.67 | 22.95 | 23.03 | 23.03 | 636,241 |
| 25 ene 2024 | 22.39 | 23.64 | 21.89 | 23.55 | 23.55 | 870,281 |
| 24 ene 2024 | 22.36 | 22.55 | 21.41 | 22.41 | 22.41 | 911,237 |
| 23 ene 2024 | 22.46 | 22.46 | 21.43 | 22.01 | 22.01 | 975,511 |
| *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.