U.S. markets closed

Hangzhou Honghua Digital Technology Stock Company LTD. (688789.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
107.80+3.07 (+2.93%)
Al cierre: 03:00PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 2024104.52109.39103.50107.80107.80754,893
27 jun 2024104.72105.85103.00104.73104.73558,637
26 jun 2024105.99107.22104.33105.53105.53366,901
25 jun 2024109.09110.69104.50105.86105.861,124,049
24 jun 2024108.15112.80107.56109.64109.641,387,964
21 jun 2024103.20104.35102.53104.15104.15353,108
20 jun 2024102.19104.74101.38104.12104.12604,400
19 jun 2024106.76106.76102.15102.57102.57687,773
18 jun 2024104.43106.80104.41105.50105.50565,249
17 jun 2024105.82106.50104.50105.08105.08537,374
14 jun 2024108.37108.37105.00105.40105.40811,258
13 jun 2024107.61109.33105.67108.37108.37491,219
12 jun 2024109.20110.94107.52107.61107.61639,486
11 jun 2024106.92110.37104.44109.20109.20785,079
07 jun 2024110.35110.85105.11106.05106.051,242,003
06 jun 2024110.90112.82109.56110.09110.09445,652
05 jun 2024112.44113.79109.36111.23111.23827,534
04 jun 2024113.52114.85112.13113.80113.80531,147
03 jun 2024114.30116.35113.01113.95113.95385,369
31 may 2024116.69117.79114.30114.96114.96449,927
30 may 2024113.01117.28113.01116.98116.98526,229
29 may 2024114.01116.43113.61113.94113.94587,502
28 may 2024117.00117.92113.97115.06115.061,009,507
27 may 2024112.41118.88112.41118.41118.411,154,570
24 may 2024107.30115.14107.30113.90113.901,320,979
23 may 2024110.95111.11107.01107.88107.88699,770
22 may 2024110.50113.12109.00110.53110.53742,879
21 may 2024107.02111.70106.60109.49109.49878,896
20 may 2024113.26113.26106.00107.87107.872,372,977
17 may 2024113.17115.40113.00113.26113.26771,155
16 may 2024119.46119.80112.25114.42114.421,534,607
15 may 2024119.91122.29118.00118.12118.121,161,594
14 may 2024113.00121.50113.00121.19121.192,246,766
13 may 2024111.15112.21108.89111.49111.49910,645
10 may 2024112.89114.57111.33112.07112.07602,947
09 may 2024110.23114.87110.23113.66113.66526,740
08 may 2024115.30116.00110.68111.12111.12814,035
07 may 2024112.80117.00112.30116.00116.001,231,897
06 may 2024109.48114.40105.45112.93112.931,744,485
30 abr 2024104.00110.97104.00107.28107.282,471,529
29 abr 2024103.38105.23100.01101.30101.301,874,150
26 abr 2024106.30107.47100.72101.83101.832,252,413
25 abr 2024109.00110.33104.21106.30106.301,509,725
24 abr 2024111.47111.47107.83109.71109.711,197,085
23 abr 2024109.91113.00109.50110.60110.60642,999
22 abr 2024112.94114.50109.86109.91109.91745,486
19 abr 2024113.63116.36110.93111.50111.50677,870
18 abr 2024112.03117.50110.18114.63114.63780,773
17 abr 2024109.99113.03108.03112.18112.181,297,500
16 abr 2024113.27113.83110.55111.24111.24638,117
15 abr 2024110.40115.00110.40113.27113.27640,346
12 abr 2024110.39113.79109.50110.90110.90924,734
11 abr 2024110.40111.89108.25109.50109.50986,984
10 abr 2024113.44115.67109.77110.41110.411,005,530
09 abr 2024113.88115.54112.75113.09113.09459,504
08 abr 2024111.00115.87111.00114.10114.10757,030
03 abr 2024113.64114.03109.50111.75111.75637,917
02 abr 2024113.50113.98110.67113.34113.34754,215
01 abr 2024105.86113.39105.86112.15112.151,459,360
29 mar 2024100.30104.94100.30105.86105.86380,222
28 mar 2024101.40102.9799.13100.91100.911,184,696
27 mar 2024106.63106.63101.21101.50101.501,229,426
26 mar 2024108.50108.96104.79106.47106.47911,725
25 mar 2024108.01109.98106.58108.30108.30889,542
22 mar 2024105.80109.98104.86108.99108.991,188,590
21 mar 2024103.61107.12102.35105.81105.811,214,653
20 mar 2024103.79105.70102.03103.45103.451,146,953
19 mar 2024102.77106.79101.61104.80104.801,350,990
18 mar 202496.50105.5196.00103.77103.772,073,760
15 mar 202494.5596.0793.2896.0796.07501,963
14 mar 202495.2295.3493.1194.9494.94476,479
13 mar 202496.2096.9994.6695.2295.22456,711
12 mar 202496.6996.6994.3096.1096.10582,660
11 mar 202493.8095.8593.5195.3095.30414,794
08 mar 202493.7795.7993.3894.2194.21577,156
07 mar 202495.3897.0094.5094.6694.66543,665
06 mar 202495.3598.2893.8495.4095.40869,728
05 mar 202493.9095.5192.6295.1195.11500,975
04 mar 202494.9296.0092.5094.1694.16830,513
01 mar 202497.9698.0194.5195.6995.69710,061
29 feb 202491.3197.8091.0097.6097.60994,600
28 feb 202496.8396.8392.3592.8192.81800,638
27 feb 202492.0996.8991.4595.6995.691,028,219
26 feb 202491.2094.9090.9992.7392.731,303,289
23 feb 202485.4587.9784.2687.2587.25606,389
22 feb 202486.5087.6984.8585.4585.45367,781
21 feb 202487.0089.5085.9286.1286.12719,129
20 feb 202484.5187.5083.4287.4987.49885,216
19 feb 202491.0091.0583.0184.5684.561,431,230
08 feb 202487.2593.2585.3290.5990.591,343,091
07 feb 202485.5988.2582.8385.9185.911,233,019
06 feb 202473.0886.8872.0185.5985.591,151,864
05 feb 202476.2379.2071.5274.2074.20957,127
02 feb 202479.6080.2873.6677.1377.13818,162
01 feb 202479.5181.4678.1279.5579.55637,708
31 ene 202480.1782.4677.4079.5979.591,058,718
30 ene 202485.0085.5080.2180.8080.80815,399
29 ene 202489.5089.6685.0085.7085.70683,405
26 ene 202491.0091.7287.4389.0089.00987,698
25 ene 202490.0292.3788.0791.9391.93787,720
*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...