U.S. markets closed
F S&P 500
5,655.25 +34.50 (+0.61%) F Dow Jones
41,688.00 +162.00 (+0.39%) F Nasdaq
19,512.25 +163.00 (+0.84%) E-mini Russell 2000 Index Futur
2,248.60 +18.70 (+0.84%) Petróleo
70.41 -0.50 (-0.71%) Oro
2,582.50 -16.10 (-0.62%)
Jiangsu Maixinlin Aviation Science and Technology Corp. (688685.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 10:00AM CST. Mercado abierto.
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 sept 2024 | 27.07 | 27.20 | 26.96 | 27.09 | 27.09 | 179,673 |
| 18 sept 2024 | 26.75 | 27.09 | 26.38 | 27.02 | 27.02 | 1,337,859 |
| 13 sept 2024 | 27.21 | 27.71 | 26.65 | 26.75 | 26.75 | 1,350,118 |
| 12 sept 2024 | 27.60 | 27.70 | 27.39 | 27.44 | 27.44 | 1,068,590 |
| 11 sept 2024 | 27.27 | 27.74 | 26.78 | 27.61 | 27.61 | 1,437,302 |
| 10 sept 2024 | 27.23 | 27.83 | 26.72 | 27.27 | 27.27 | 1,969,283 |
| 09 sept 2024 | 26.26 | 27.55 | 26.26 | 27.49 | 27.49 | 2,496,571 |
| 06 sept 2024 | 25.50 | 26.61 | 25.11 | 26.26 | 26.26 | 2,164,050 |
| 05 sept 2024 | 25.93 | 26.40 | 25.04 | 25.17 | 25.17 | 1,773,074 |
| 04 sept 2024 | 25.59 | 26.50 | 25.59 | 26.14 | 26.14 | 1,237,169 |
| 03 sept 2024 | 25.77 | 26.60 | 25.67 | 26.00 | 26.00 | 1,319,745 |
| 02 sept 2024 | 25.40 | 26.59 | 25.01 | 25.96 | 25.96 | 3,086,788 |
| 30 ago 2024 | 25.02 | 25.56 | 24.47 | 25.38 | 25.38 | 2,157,712 |
| 29 ago 2024 | 24.88 | 24.99 | 23.50 | 24.47 | 24.47 | 2,168,874 |
| 28 ago 2024 | 22.85 | 24.48 | 22.85 | 24.29 | 24.29 | 1,220,514 |
| 27 ago 2024 | 23.01 | 23.35 | 22.70 | 23.24 | 23.24 | 869,896 |
| 26 ago 2024 | 23.30 | 23.79 | 22.89 | 23.11 | 23.11 | 847,137 |
| 23 ago 2024 | 23.25 | 23.34 | 22.84 | 23.30 | 23.30 | 533,853 |
| 22 ago 2024 | 23.98 | 24.00 | 23.13 | 23.25 | 23.25 | 881,498 |
| 21 ago 2024 | 23.48 | 24.20 | 23.44 | 23.70 | 23.70 | 597,535 |
| 20 ago 2024 | 23.78 | 23.78 | 23.33 | 23.51 | 23.51 | 515,779 |
| 19 ago 2024 | 24.27 | 24.27 | 23.51 | 23.73 | 23.73 | 722,591 |
| 16 ago 2024 | 24.84 | 25.14 | 23.84 | 23.96 | 23.96 | 2,028,336 |
| 15 ago 2024 | 24.15 | 25.10 | 23.89 | 24.90 | 24.90 | 1,716,084 |
| 14 ago 2024 | 23.38 | 24.43 | 23.08 | 24.14 | 24.14 | 1,411,561 |
| 13 ago 2024 | 22.90 | 23.77 | 22.90 | 23.68 | 23.68 | 843,732 |
| 12 ago 2024 | 22.00 | 23.54 | 22.00 | 23.18 | 23.18 | 1,115,478 |
| 09 ago 2024 | 23.58 | 24.01 | 23.08 | 23.13 | 23.13 | 1,934,170 |
| 08 ago 2024 | 24.11 | 24.43 | 23.66 | 24.10 | 24.10 | 1,630,919 |
| 07 ago 2024 | 23.03 | 24.70 | 22.58 | 24.48 | 24.48 | 2,696,005 |
| 06 ago 2024 | 22.99 | 23.30 | 22.60 | 23.01 | 23.01 | 1,437,573 |
| 05 ago 2024 | 23.87 | 24.20 | 22.22 | 22.57 | 22.57 | 2,406,658 |
| 02 ago 2024 | 23.32 | 24.14 | 22.68 | 23.61 | 23.61 | 1,447,454 |
| 01 ago 2024 | 23.80 | 23.93 | 23.40 | 23.68 | 23.68 | 1,664,648 |
| 31 jul 2024 | 22.45 | 23.61 | 22.23 | 23.40 | 23.40 | 1,678,637 |
| 30 jul 2024 | 22.25 | 22.96 | 22.22 | 22.45 | 22.45 | 1,006,264 |
| 29 jul 2024 | 22.77 | 22.80 | 22.15 | 22.42 | 22.42 | 882,002 |
| 26 jul 2024 | 22.36 | 22.98 | 22.21 | 22.69 | 22.69 | 982,607 |
| 25 jul 2024 | 22.10 | 22.78 | 22.07 | 22.35 | 22.35 | 721,224 |
| 24 jul 2024 | 22.02 | 22.68 | 22.02 | 22.35 | 22.35 | 1,250,872 |
| 23 jul 2024 | 23.18 | 23.30 | 22.30 | 22.34 | 22.34 | 1,364,636 |
| 22 jul 2024 | 23.60 | 23.60 | 23.10 | 23.39 | 23.39 | 970,249 |
| 19 jul 2024 | 22.98 | 23.75 | 22.75 | 23.48 | 23.48 | 1,308,667 |
| 18 jul 2024 | 22.00 | 23.10 | 21.65 | 23.03 | 23.03 | 1,569,197 |
| 17 jul 2024 | 22.78 | 22.78 | 22.04 | 22.29 | 22.29 | 1,411,688 |
| 16 jul 2024 | 23.11 | 23.11 | 22.02 | 22.58 | 22.58 | 1,508,738 |
| 15 jul 2024 | 23.31 | 23.53 | 22.64 | 22.67 | 22.67 | 1,573,977 |
| 12 jul 2024 | 24.07 | 24.56 | 23.13 | 23.45 | 23.45 | 2,754,717 |
| 11 jul 2024 | 23.53 | 24.10 | 23.20 | 24.01 | 24.01 | 2,883,955 |
| 10 jul 2024 | 22.64 | 23.55 | 22.22 | 23.16 | 23.16 | 2,547,547 |
| 09 jul 2024 | 22.12 | 22.87 | 22.00 | 22.63 | 22.63 | 1,953,145 |
| 08 jul 2024 | 22.49 | 23.09 | 22.25 | 22.57 | 22.57 | 2,330,627 |
| 05 jul 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 04 jul 2024 | 22.93 | 22.93 | 21.53 | 21.75 | 21.75 | 2,456,133 |
| 03 jul 2024 | 22.14 | 22.64 | 21.70 | 22.50 | 22.50 | 1,773,614 |
| 02 jul 2024 | 22.30 | 22.52 | 21.92 | 22.33 | 22.33 | 2,731,762 |
| 01 jul 2024 | 24.45 | 24.45 | 22.03 | 22.36 | 22.36 | 4,997,190 |
| 28 jun 2024 | 24.06 | 24.68 | 23.48 | 24.45 | 24.45 | 2,260,064 |
| 27 jun 2024 | 23.20 | 24.40 | 23.20 | 23.70 | 23.70 | 1,994,285 |
| 26 jun 2024 | 23.60 | 24.28 | 23.03 | 24.17 | 24.17 | 3,305,507 |
| 25 jun 2024 | 22.25 | 24.10 | 21.21 | 23.80 | 23.80 | 6,968,108 |
| 24 jun 2024 | 24.16 | 24.16 | 21.76 | 21.94 | 21.94 | 5,234,021 |
| 21 jun 2024 | 24.66 | 24.79 | 23.71 | 24.30 | 24.30 | 3,295,923 |
| 20 jun 2024 | 26.70 | 26.71 | 24.79 | 24.79 | 24.79 | 3,035,170 |
| 20 jun 2024 | 0.077 Dividendo | |||||
| 20 jun 2024 | 1.3:1 División de acciones | |||||
| 19 jun 2024 | 27.08 | 27.30 | 26.52 | 26.72 | 26.64 | 1,395,482 |
| 18 jun 2024 | 27.22 | 27.22 | 26.50 | 27.08 | 27.01 | 3,485,606 |
| 17 jun 2024 | 27.73 | 27.85 | 26.92 | 27.22 | 27.14 | 2,716,166 |
| 14 jun 2024 | 28.29 | 28.29 | 27.38 | 27.86 | 27.78 | 3,757,218 |
| 13 jun 2024 | 27.85 | 28.89 | 27.28 | 28.38 | 28.30 | 2,584,038 |
| 12 jun 2024 | 26.94 | 27.88 | 26.94 | 27.66 | 27.58 | 1,885,569 |
| 11 jun 2024 | 26.75 | 27.03 | 26.04 | 26.95 | 26.88 | 1,780,236 |
| 07 jun 2024 | 27.19 | 27.68 | 26.77 | 26.89 | 26.81 | 1,852,805 |
| 06 jun 2024 | 28.04 | 28.22 | 26.99 | 27.19 | 27.11 | 2,058,876 |
| 05 jun 2024 | 27.77 | 28.35 | 27.39 | 27.69 | 27.61 | 2,040,039 |
| 04 jun 2024 | 28.42 | 28.46 | 26.92 | 27.57 | 27.49 | 2,506,765 |
| 03 jun 2024 | 28.48 | 29.00 | 27.86 | 28.41 | 28.33 | 2,611,411 |
| 31 may 2024 | 28.69 | 29.35 | 28.16 | 28.69 | 28.61 | 3,268,172 |
| 30 may 2024 | 30.72 | 30.88 | 28.20 | 28.69 | 28.61 | 4,602,889 |
| 29 may 2024 | 31.01 | 31.41 | 30.50 | 30.77 | 30.68 | 1,910,067 |
| 28 may 2024 | 30.42 | 31.42 | 30.19 | 31.01 | 30.92 | 2,003,667 |
| 27 may 2024 | 30.92 | 30.92 | 29.25 | 30.42 | 30.33 | 2,257,622 |
| 24 may 2024 | 31.34 | 31.88 | 30.93 | 31.44 | 31.35 | 2,458,050 |
| 23 may 2024 | 31.85 | 31.85 | 30.15 | 31.35 | 31.26 | 3,382,589 |
| 22 may 2024 | 30.77 | 32.04 | 30.37 | 31.32 | 31.23 | 3,343,546 |
| 21 may 2024 | 30.42 | 30.92 | 29.69 | 30.65 | 30.56 | 2,098,565 |
| 20 may 2024 | 32.15 | 32.15 | 28.89 | 30.65 | 30.57 | 5,798,643 |
| 17 may 2024 | 32.38 | 32.83 | 32.01 | 32.38 | 32.29 | 2,391,577 |
| 16 may 2024 | 31.92 | 33.52 | 31.62 | 32.77 | 32.67 | 3,195,982 |
| 15 may 2024 | 32.02 | 32.24 | 31.40 | 31.71 | 31.62 | 2,003,066 |
| 14 may 2024 | 30.92 | 32.15 | 30.60 | 31.96 | 31.87 | 2,876,123 |
| 13 may 2024 | 31.58 | 31.98 | 30.77 | 30.92 | 30.83 | 3,118,026 |
| 10 may 2024 | 32.17 | 32.48 | 31.46 | 31.69 | 31.60 | 3,480,599 |
| 09 may 2024 | 30.92 | 32.92 | 30.81 | 32.46 | 32.37 | 5,062,447 |
| 08 may 2024 | 30.73 | 31.32 | 29.68 | 31.00 | 30.91 | 3,229,471 |
| 07 may 2024 | 30.83 | 32.08 | 30.40 | 30.62 | 30.53 | 4,286,210 |
| 06 may 2024 | 30.58 | 31.40 | 30.08 | 30.92 | 30.83 | 3,781,726 |
| 30 abr 2024 | 29.93 | 30.62 | 29.77 | 30.12 | 30.04 | 4,330,136 |
| 29 abr 2024 | 29.62 | 30.29 | 29.17 | 29.92 | 29.84 | 6,407,495 |
| *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.