Puya Semiconductor (Shanghai) Co., Ltd. (688766.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 74.14 | 74.80 | 72.41 | 73.44 | 73.44 | 1,622,166 |
| 25 jul 2024 | 74.90 | 75.51 | 73.60 | 73.85 | 73.85 | 1,890,452 |
| 24 jul 2024 | 78.40 | 79.95 | 75.38 | 75.38 | 75.38 | 2,935,539 |
| 23 jul 2024 | 84.53 | 84.53 | 78.49 | 78.49 | 78.49 | 2,894,789 |
| 22 jul 2024 | 86.60 | 87.31 | 83.12 | 84.53 | 84.53 | 2,603,085 |
| 19 jul 2024 | 90.45 | 90.50 | 85.58 | 86.94 | 86.94 | 3,398,703 |
| 18 jul 2024 | 86.00 | 90.61 | 84.70 | 89.98 | 89.98 | 2,285,545 |
| 17 jul 2024 | 94.97 | 94.97 | 89.22 | 89.27 | 89.27 | 1,756,588 |
| 16 jul 2024 | 92.58 | 95.78 | 91.45 | 95.01 | 95.01 | 1,647,931 |
| 15 jul 2024 | 92.88 | 94.85 | 91.68 | 93.13 | 93.13 | 1,294,217 |
| 12 jul 2024 | 92.03 | 92.96 | 89.50 | 92.60 | 92.60 | 1,170,200 |
| 11 jul 2024 | 94.50 | 94.88 | 91.16 | 92.97 | 92.97 | 1,759,794 |
| 10 jul 2024 | 93.01 | 95.13 | 92.63 | 93.20 | 93.20 | 1,520,319 |
| 09 jul 2024 | 90.17 | 93.69 | 88.50 | 93.20 | 93.20 | 1,928,750 |
| 08 jul 2024 | 90.34 | 94.35 | 89.32 | 89.90 | 89.90 | 2,211,418 |
| 05 jul 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
| 04 jul 2024 | 91.00 | 92.42 | 89.50 | 90.10 | 90.10 | 1,833,615 |
| 03 jul 2024 | 90.35 | 91.50 | 88.40 | 91.00 | 91.00 | 1,658,919 |
| 02 jul 2024 | 94.16 | 94.16 | 89.18 | 89.65 | 89.65 | 2,702,293 |
| 01 jul 2024 | 96.00 | 98.98 | 90.20 | 93.80 | 93.80 | 2,992,817 |
| 28 jun 2024 | 93.99 | 99.50 | 93.60 | 97.17 | 97.17 | 1,897,275 |
| 27 jun 2024 | 95.90 | 99.00 | 94.23 | 95.20 | 95.20 | 1,797,922 |
| 26 jun 2024 | 96.38 | 98.19 | 92.81 | 97.59 | 97.59 | 1,754,977 |
| 25 jun 2024 | 96.60 | 97.78 | 94.29 | 94.81 | 94.81 | 1,576,435 |
| 24 jun 2024 | 98.64 | 101.22 | 96.00 | 96.20 | 96.20 | 2,038,471 |
| 21 jun 2024 | 97.39 | 99.50 | 95.21 | 98.89 | 98.89 | 2,467,523 |
| 20 jun 2024 | 94.52 | 99.80 | 94.20 | 97.90 | 97.90 | 4,843,880 |
| 19 jun 2024 | 95.99 | 99.87 | 93.18 | 94.90 | 94.90 | 5,054,852 |
| 18 jun 2024 | 91.91 | 92.79 | 90.00 | 90.95 | 90.95 | 1,130,089 |
| 17 jun 2024 | 91.28 | 92.99 | 90.40 | 91.90 | 91.90 | 1,866,621 |
| 14 jun 2024 | 90.08 | 91.45 | 89.00 | 91.18 | 91.18 | 1,440,800 |
| 13 jun 2024 | 86.90 | 93.40 | 86.22 | 90.74 | 90.74 | 2,422,144 |
| 12 jun 2024 | 85.83 | 88.90 | 85.00 | 86.20 | 86.20 | 1,173,852 |
| 11 jun 2024 | 81.51 | 86.66 | 81.00 | 86.36 | 86.36 | 1,771,877 |
| 07 jun 2024 | 82.49 | 83.97 | 80.25 | 81.10 | 81.10 | 1,010,076 |
| 06 jun 2024 | 84.90 | 84.90 | 81.00 | 81.90 | 81.90 | 1,309,654 |
| 06 jun 2024 | 1.4:1 División de acciones | |||||
| 05 jun 2024 | 85.15 | 86.76 | 81.86 | 83.93 | 83.93 | 2,014,191 |
| 04 jun 2024 | 85.92 | 87.56 | 84.71 | 86.26 | 86.26 | 1,844,694 |
| 03 jun 2024 | 80.99 | 88.21 | 80.57 | 86.44 | 86.44 | 2,828,203 |
| 31 may 2024 | 81.37 | 82.35 | 80.07 | 81.13 | 81.13 | 1,329,942 |
| 30 may 2024 | 79.26 | 81.46 | 78.60 | 80.48 | 80.48 | 1,107,502 |
| 29 may 2024 | 80.69 | 82.06 | 78.93 | 79.79 | 79.79 | 1,312,700 |
| 28 may 2024 | 80.16 | 84.14 | 80.16 | 81.06 | 81.06 | 1,404,349 |
| 27 may 2024 | 79.14 | 81.05 | 76.86 | 80.86 | 80.86 | 1,872,420 |
| 24 may 2024 | 82.79 | 82.79 | 78.57 | 78.94 | 78.94 | 1,974,107 |
| 23 may 2024 | 83.00 | 83.91 | 81.43 | 82.21 | 82.21 | 840,625 |
| 22 may 2024 | 85.39 | 85.56 | 81.43 | 83.00 | 83.00 | 2,017,324 |
| 21 may 2024 | 84.34 | 87.50 | 83.81 | 85.81 | 85.81 | 1,320,495 |
| 20 may 2024 | 83.79 | 86.00 | 82.02 | 84.54 | 84.54 | 1,244,780 |
| 17 may 2024 | 83.77 | 84.05 | 82.04 | 83.49 | 83.49 | 1,036,865 |
| 16 may 2024 | 85.64 | 86.43 | 82.68 | 84.50 | 84.50 | 1,615,576 |
| 15 may 2024 | 85.71 | 87.86 | 83.94 | 84.50 | 84.50 | 1,092,572 |
| 14 may 2024 | 85.06 | 91.41 | 84.71 | 87.72 | 87.72 | 2,301,611 |
| 13 may 2024 | 80.13 | 87.77 | 79.16 | 84.63 | 84.63 | 2,280,682 |
| 10 may 2024 | 81.23 | 82.64 | 80.49 | 80.71 | 80.71 | 973,170 |
| 09 may 2024 | 84.67 | 84.67 | 80.91 | 81.55 | 81.55 | 2,118,330 |
| 08 may 2024 | 81.41 | 86.07 | 80.21 | 83.59 | 83.59 | 3,382,843 |
| 07 may 2024 | 84.86 | 84.86 | 81.44 | 83.81 | 83.81 | 1,923,014 |
| 06 may 2024 | 79.21 | 84.56 | 78.59 | 84.29 | 84.29 | 2,520,176 |
| 30 abr 2024 | 109.05 | 111.28 | 107.45 | 108.67 | 108.67 | 1,251,035 |
| 29 abr 2024 | 103.00 | 115.44 | 102.81 | 109.08 | 109.08 | 2,509,892 |
| 26 abr 2024 | 96.33 | 100.17 | 96.05 | 99.91 | 99.91 | 1,605,434 |
| 25 abr 2024 | 96.00 | 99.49 | 95.21 | 96.78 | 96.78 | 1,029,148 |
| 24 abr 2024 | 98.14 | 102.00 | 95.90 | 97.10 | 97.10 | 1,674,121 |
| 23 abr 2024 | 93.10 | 98.58 | 93.10 | 97.88 | 97.88 | 1,535,934 |
| 22 abr 2024 | 87.50 | 94.60 | 84.85 | 93.71 | 93.71 | 1,325,598 |
| 19 abr 2024 | 89.99 | 90.50 | 86.50 | 89.78 | 89.78 | 1,258,951 |
| 18 abr 2024 | 90.83 | 93.37 | 90.21 | 90.75 | 90.75 | 1,053,145 |
| 17 abr 2024 | 85.80 | 92.50 | 84.25 | 92.50 | 92.50 | 1,700,469 |
| 16 abr 2024 | 88.90 | 89.39 | 83.00 | 83.22 | 83.22 | 1,367,714 |
| 15 abr 2024 | 89.89 | 91.99 | 87.05 | 89.40 | 89.40 | 1,207,321 |
| 12 abr 2024 | 87.57 | 93.33 | 87.12 | 90.90 | 90.90 | 1,523,234 |
| 11 abr 2024 | 87.00 | 90.80 | 86.75 | 86.80 | 86.80 | 994,168 |
| 10 abr 2024 | 90.80 | 91.49 | 84.80 | 86.68 | 86.68 | 1,348,418 |
| 09 abr 2024 | 92.99 | 93.00 | 88.24 | 90.51 | 90.51 | 1,232,488 |
| 08 abr 2024 | 94.45 | 94.76 | 90.40 | 91.80 | 91.80 | 1,192,306 |
| 03 abr 2024 | 88.81 | 98.62 | 88.10 | 95.00 | 95.00 | 1,884,210 |
| 02 abr 2024 | 92.99 | 93.91 | 88.37 | 88.81 | 88.81 | 843,211 |
| 01 abr 2024 | 90.70 | 92.74 | 90.01 | 90.92 | 90.92 | 712,046 |
| 29 mar 2024 | 88.38 | 90.60 | 87.00 | 90.70 | 90.70 | 499,117 |
| 28 mar 2024 | 88.33 | 90.99 | 87.50 | 88.98 | 88.98 | 1,156,186 |
| 27 mar 2024 | 91.81 | 93.60 | 88.37 | 88.38 | 88.38 | 1,463,301 |
| 26 mar 2024 | 92.55 | 95.69 | 90.82 | 92.31 | 92.31 | 975,631 |
| 25 mar 2024 | 96.10 | 96.10 | 91.30 | 91.40 | 91.40 | 1,394,791 |
| 22 mar 2024 | 98.17 | 102.91 | 97.00 | 97.50 | 97.50 | 1,359,699 |
| 21 mar 2024 | 100.00 | 100.65 | 96.10 | 98.70 | 98.70 | 1,340,630 |
| 20 mar 2024 | 94.37 | 96.84 | 93.94 | 96.38 | 96.38 | 847,088 |
| 19 mar 2024 | 96.01 | 99.27 | 94.37 | 94.37 | 94.37 | 1,206,976 |
| 18 mar 2024 | 93.34 | 97.00 | 90.78 | 96.98 | 96.98 | 1,506,324 |
| 15 mar 2024 | 91.55 | 93.18 | 89.32 | 91.98 | 91.98 | 1,073,141 |
| 14 mar 2024 | 88.16 | 93.78 | 86.40 | 91.55 | 91.55 | 1,580,404 |
| 13 mar 2024 | 88.70 | 90.60 | 87.82 | 88.40 | 88.40 | 938,487 |
| 12 mar 2024 | 85.28 | 91.38 | 84.61 | 88.75 | 88.75 | 2,105,896 |
| 11 mar 2024 | 83.11 | 85.98 | 81.22 | 85.46 | 85.46 | 1,357,584 |
| 08 mar 2024 | 80.21 | 85.55 | 79.84 | 84.09 | 84.09 | 1,669,991 |
| 07 mar 2024 | 82.87 | 84.40 | 79.77 | 80.01 | 80.01 | 680,010 |
| 06 mar 2024 | 81.50 | 83.00 | 79.12 | 81.80 | 81.80 | 963,274 |
| 05 mar 2024 | 83.28 | 84.18 | 80.99 | 81.55 | 81.55 | 1,302,003 |
| 04 mar 2024 | 83.27 | 84.30 | 80.01 | 83.55 | 83.55 | 1,373,199 |
| *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.