XTC New Energy Materials(Xiamen) Co.,Ltd. (688778.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 | 35.17 | 35.68 | 34.63 | 35.60 | 35.60 | 1,447,936 |
| 16 may 2024 | 35.38 | 35.78 | 34.86 | 35.05 | 35.05 | 1,568,388 |
| 15 may 2024 | 36.06 | 36.39 | 35.24 | 35.28 | 35.28 | 1,487,180 |
| 14 may 2024 | 36.73 | 36.96 | 35.90 | 36.07 | 36.07 | 1,828,433 |
| 13 may 2024 | 36.82 | 37.08 | 36.01 | 36.45 | 36.45 | 1,989,561 |
| 10 may 2024 | 37.00 | 37.55 | 36.61 | 37.08 | 37.08 | 2,530,703 |
| 09 may 2024 | 35.72 | 37.93 | 35.72 | 37.36 | 37.36 | 4,546,070 |
| 08 may 2024 | 37.05 | 37.10 | 35.70 | 35.72 | 35.72 | 3,219,226 |
| 07 may 2024 | 39.00 | 39.40 | 36.48 | 36.79 | 36.79 | 6,327,798 |
| 06 may 2024 | 37.45 | 39.64 | 37.44 | 39.00 | 39.00 | 7,085,958 |
| 30 abr 2024 | 35.37 | 36.16 | 35.18 | 36.04 | 36.04 | 4,239,536 |
| 29 abr 2024 | 34.50 | 35.72 | 34.05 | 35.11 | 35.11 | 3,226,181 |
| 26 abr 2024 | 32.73 | 34.63 | 32.73 | 34.51 | 34.51 | 3,288,588 |
| 25 abr 2024 | 31.92 | 33.33 | 31.80 | 33.05 | 33.05 | 2,549,442 |
| 24 abr 2024 | 32.67 | 32.77 | 31.72 | 32.10 | 32.10 | 2,331,391 |
| 23 abr 2024 | 32.46 | 33.13 | 32.46 | 32.66 | 32.66 | 1,916,310 |
| 22 abr 2024 | 32.67 | 33.39 | 31.77 | 32.71 | 32.71 | 2,541,314 |
| 19 abr 2024 | 33.19 | 34.04 | 32.25 | 32.59 | 32.59 | 3,309,756 |
| 18 abr 2024 | 32.60 | 35.02 | 32.10 | 33.70 | 33.70 | 6,153,603 |
| 17 abr 2024 | 30.97 | 32.15 | 30.97 | 31.79 | 31.79 | 2,281,429 |
| 16 abr 2024 | 32.29 | 32.61 | 30.58 | 30.75 | 30.75 | 3,009,969 |
| 15 abr 2024 | 32.50 | 33.50 | 32.15 | 32.54 | 32.54 | 2,677,027 |
| 12 abr 2024 | 34.45 | 34.58 | 32.60 | 32.63 | 32.63 | 3,902,695 |
| 11 abr 2024 | 34.73 | 35.93 | 34.13 | 34.63 | 34.63 | 3,771,516 |
| 10 abr 2024 | 35.68 | 35.98 | 34.68 | 35.13 | 35.13 | 4,661,227 |
| 09 abr 2024 | 33.13 | 36.60 | 33.13 | 35.31 | 35.31 | 7,688,153 |
| 08 abr 2024 | 33.77 | 35.08 | 33.12 | 33.18 | 33.18 | 2,273,906 |
| 03 abr 2024 | 34.79 | 35.88 | 34.20 | 34.29 | 34.29 | 3,180,772 |
| 02 abr 2024 | 33.87 | 35.23 | 33.32 | 34.79 | 34.79 | 2,933,506 |
| 01 abr 2024 | 32.48 | 33.85 | 32.40 | 33.58 | 33.58 | 1,801,873 |
| 29 mar 2024 | 32.34 | 32.66 | 32.03 | 32.17 | 32.17 | 550,028 |
| 28 mar 2024 | 32.59 | 32.76 | 31.85 | 32.08 | 32.08 | 1,132,475 |
| 27 mar 2024 | 33.35 | 33.41 | 31.80 | 31.85 | 31.85 | 1,339,480 |
| 26 mar 2024 | 33.00 | 33.85 | 32.82 | 33.35 | 33.35 | 1,591,379 |
| 25 mar 2024 | 33.75 | 33.95 | 32.70 | 32.79 | 32.79 | 1,469,526 |
| 22 mar 2024 | 35.05 | 35.05 | 33.88 | 33.90 | 33.90 | 1,413,885 |
| 21 mar 2024 | 35.90 | 36.17 | 34.73 | 35.01 | 35.01 | 1,561,755 |
| 20 mar 2024 | 35.93 | 36.26 | 35.55 | 35.90 | 35.90 | 1,180,554 |
| 19 mar 2024 | 36.03 | 36.23 | 35.70 | 35.93 | 35.93 | 1,411,952 |
| 18 mar 2024 | 35.49 | 36.09 | 35.17 | 36.06 | 36.06 | 2,352,344 |
| 15 mar 2024 | 34.56 | 35.35 | 34.22 | 35.26 | 35.26 | 1,758,398 |
| 14 mar 2024 | 34.90 | 35.14 | 34.18 | 34.50 | 34.50 | 1,151,250 |
| 13 mar 2024 | 35.10 | 35.44 | 34.82 | 34.90 | 34.90 | 1,434,120 |
| 12 mar 2024 | 35.58 | 35.88 | 34.89 | 35.20 | 35.20 | 2,474,942 |
| 11 mar 2024 | 34.40 | 36.20 | 34.18 | 35.82 | 35.82 | 3,532,515 |
| 08 mar 2024 | 33.99 | 34.48 | 33.90 | 34.08 | 34.08 | 1,317,361 |
| 07 mar 2024 | 34.33 | 34.85 | 33.76 | 33.76 | 33.76 | 1,455,632 |
| 06 mar 2024 | 33.40 | 34.88 | 33.16 | 34.30 | 34.30 | 1,857,733 |
| 05 mar 2024 | 34.50 | 34.57 | 33.50 | 33.61 | 33.61 | 1,944,605 |
| 04 mar 2024 | 35.30 | 35.72 | 34.59 | 34.81 | 34.81 | 1,591,160 |
| 01 mar 2024 | 35.50 | 36.13 | 34.83 | 35.29 | 35.29 | 2,267,127 |
| 29 feb 2024 | 33.78 | 35.46 | 33.40 | 35.33 | 35.33 | 2,624,780 |
| 28 feb 2024 | 34.30 | 35.86 | 33.35 | 33.40 | 33.40 | 3,933,507 |
| 27 feb 2024 | 33.15 | 33.96 | 33.15 | 33.96 | 33.96 | 1,850,636 |
| 26 feb 2024 | 33.36 | 33.98 | 32.91 | 33.49 | 33.49 | 1,708,211 |
| 23 feb 2024 | 33.25 | 33.58 | 32.85 | 33.45 | 33.45 | 1,546,999 |
| 22 feb 2024 | 33.07 | 33.74 | 32.71 | 33.26 | 33.26 | 1,612,296 |
| 21 feb 2024 | 32.87 | 34.40 | 32.65 | 33.53 | 33.53 | 2,189,344 |
| 20 feb 2024 | 33.99 | 33.99 | 32.45 | 33.14 | 33.14 | 2,148,442 |
| 19 feb 2024 | 36.15 | 36.44 | 33.37 | 34.07 | 34.07 | 3,014,139 |
| 08 feb 2024 | 35.17 | 39.80 | 34.53 | 35.45 | 35.45 | 5,535,877 |
| 07 feb 2024 | 30.41 | 35.63 | 30.39 | 35.15 | 35.15 | 4,609,313 |
| 06 feb 2024 | 27.22 | 30.48 | 26.13 | 30.45 | 30.45 | 2,938,800 |
| 05 feb 2024 | 27.82 | 28.00 | 25.32 | 26.79 | 26.79 | 2,923,344 |
| 02 feb 2024 | 30.06 | 30.46 | 26.92 | 27.72 | 27.72 | 2,816,614 |
| 01 feb 2024 | 30.22 | 30.92 | 29.64 | 30.05 | 30.05 | 1,200,503 |
| 31 ene 2024 | 31.24 | 32.00 | 30.09 | 30.10 | 30.10 | 1,298,990 |
| 30 ene 2024 | 32.12 | 32.61 | 31.30 | 31.32 | 31.32 | 1,248,027 |
| 29 ene 2024 | 34.91 | 35.50 | 32.73 | 32.77 | 32.77 | 1,814,976 |
| 26 ene 2024 | 35.29 | 35.57 | 34.80 | 34.80 | 34.80 | 663,934 |
| 25 ene 2024 | 33.78 | 35.36 | 33.48 | 35.30 | 35.30 | 949,443 |
| 24 ene 2024 | 34.64 | 35.49 | 32.36 | 33.88 | 33.88 | 1,502,778 |
| 23 ene 2024 | 34.44 | 35.42 | 34.27 | 34.49 | 34.49 | 1,168,209 |
| 22 ene 2024 | 36.98 | 37.65 | 34.53 | 34.67 | 34.67 | 1,130,626 |
| 19 ene 2024 | 37.00 | 38.50 | 37.00 | 37.13 | 37.13 | 751,891 |
| 18 ene 2024 | 36.90 | 37.43 | 36.20 | 37.18 | 37.18 | 994,407 |
| 17 ene 2024 | 39.23 | 39.80 | 37.28 | 37.28 | 37.28 | 1,049,503 |
| 16 ene 2024 | 39.24 | 39.96 | 38.82 | 39.35 | 39.35 | 730,685 |
| 15 ene 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 12 ene 2024 | 40.30 | 41.12 | 40.04 | 40.05 | 40.05 | 1,023,844 |
| 11 ene 2024 | 39.96 | 40.90 | 39.71 | 40.50 | 40.50 | 1,058,692 |
| 10 ene 2024 | 39.82 | 40.77 | 39.30 | 39.96 | 39.96 | 1,165,274 |
| 09 ene 2024 | 39.45 | 40.12 | 39.20 | 40.01 | 40.01 | 1,252,983 |
| 08 ene 2024 | 38.90 | 39.80 | 38.59 | 39.72 | 39.72 | 1,757,933 |
| 05 ene 2024 | 38.88 | 39.81 | 38.66 | 38.90 | 38.90 | 1,123,183 |
| 04 ene 2024 | 39.43 | 39.43 | 38.65 | 38.87 | 38.87 | 616,318 |
| 03 ene 2024 | 39.30 | 39.67 | 39.10 | 39.42 | 39.42 | 639,391 |
| 02 ene 2024 | 39.52 | 39.99 | 39.21 | 39.42 | 39.42 | 957,858 |
| 29 dic 2023 | 40.64 | 40.82 | 39.50 | 39.64 | 39.64 | 1,773,041 |
| 28 dic 2023 | 37.90 | 41.08 | 37.90 | 40.52 | 40.52 | 2,637,209 |
| 27 dic 2023 | 38.30 | 38.30 | 37.55 | 38.12 | 38.12 | 575,808 |
| 26 dic 2023 | 38.82 | 38.85 | 37.96 | 38.11 | 38.11 | 630,997 |
| 25 dic 2023 | 37.95 | 39.17 | 37.95 | 38.85 | 38.85 | 1,145,009 |
| 22 dic 2023 | 37.70 | 38.36 | 37.13 | 38.06 | 38.06 | 780,359 |
| 21 dic 2023 | 37.05 | 37.99 | 36.80 | 37.80 | 37.80 | 870,759 |
| 20 dic 2023 | 37.63 | 37.63 | 37.04 | 37.05 | 37.05 | 519,793 |
| 19 dic 2023 | 37.30 | 37.72 | 37.00 | 37.39 | 37.39 | 459,457 |
| 18 dic 2023 | 37.97 | 38.29 | 37.25 | 37.30 | 37.30 | 826,821 |
| 15 dic 2023 | 38.23 | 38.68 | 38.02 | 38.23 | 38.23 | 681,059 |
| 14 dic 2023 | 38.08 | 38.50 | 37.97 | 38.17 | 38.17 | 592,787 |
| *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.