XNAS
Datos históricos de Smart Logistics Global Limited Ordinary Shares
Smart Logistics Global Limited Ordinary Shares · SLGB
$0.28
▼ -0.00 (-0.04%)
Última operación · 10/10/2026, 17:20:34 UTC
- Variación en el periodo
- −94.86%
- Máximo
- US$6.08
- 23 de octubre de 2025
- Mínimo
- US$0.27
- 29 de septiembre de 2026
- Volumen medio diario
- 3.15 M
Del 15 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.28 | 0.28 | 0.27 | 0.27 | −4.60% | 126,234.348 |
| 8 oct 2026 | 0.27 | 0.29 | 0.27 | 0.28 | +4.29% | 216,659.101 |
| 7 oct 2026 | 0.28 | 0.28 | 0.27 | 0.27 | −3.12% | 331,217.101 |
| 6 oct 2026 | 0.28 | 0.29 | 0.27 | 0.28 | −6.53% | 959,837.101 |
| 5 oct 2026 | 0.28 | 0.32 | 0.27 | 0.30 | +4.72% | 6.62 M |
| 2 oct 2026 | 0.31 | 0.31 | 0.28 | 0.29 | +1.09% | 465,637.101 |
| 1 oct 2026 | 0.28 | 0.31 | 0.28 | 0.28 | +3.19% | 395,380.918 |
| 30 sep 2026 | 0.27 | 0.29 | 0.27 | 0.28 | −0.76% | 1.9 M |
| 29 sep 2026 | 0.28 | 0.30 | 0.27 | 0.28 | −3.40% | 365,532.101 |
| 28 sep 2026 | 0.30 | 0.30 | 0.28 | 0.29 | −3.68% | 271,730.469 |
| 25 sep 2026 | 0.31 | 0.34 | 0.29 | 0.30 | −9.40% | 966,448.526 |
| 24 sep 2026 | 0.31 | 0.43 | 0.29 | 0.33 | +8.06% | 35.46 M |
| 23 sep 2026 | 0.30 | 0.31 | 0.28 | 0.31 | +4.91% | 19.79 M |
| 22 sep 2026 | 0.30 | 0.30 | 0.28 | 0.29 | −1.72% | 398,231.498 |
| 21 sep 2026 | 0.30 | 0.31 | 0.30 | 0.30 | +0.03% | 409,313.101 |
| 18 sep 2026 | 0.31 | 0.33 | 0.29 | 0.30 | −7.50% | 715,356.862 |
| 17 sep 2026 | 0.34 | 0.36 | 0.31 | 0.32 | −3.47% | 1.15 M |
| 16 sep 2026 | 0.32 | 0.35 | 0.30 | 0.33 | +4.25% | 1.28 M |
| 15 sep 2026 | 0.36 | 0.38 | 0.31 | 0.32 | −6.61% | 8.97 M |
| 14 sep 2026 | 0.37 | 0.38 | 0.33 | 0.34 | −6.71% | 18.14 M |
| 11 sep 2026 | 0.38 | 0.39 | 0.36 | 0.37 | −6.65% | 246,893.961 |
| 10 sep 2026 | 0.44 | 0.45 | 0.34 | 0.39 | −6.14% | 558,638.509 |
| 9 sep 2026 | 0.42 | 0.43 | 0.41 | 0.42 | +0.26% | 245,425.802 |
| 8 sep 2026 | 0.45 | 0.45 | 0.41 | 0.42 | −9.87% | 229,867.425 |
| 4 sep 2026 | 0.43 | 0.49 | 0.42 | 0.46 | +7.21% | 589,812.689 |
| 3 sep 2026 | 0.44 | 0.45 | 0.42 | 0.43 | +2.38% | 172,007.101 |
| 2 sep 2026 | 0.45 | 0.46 | 0.41 | 0.42 | −8.70% | 358,573.116 |
| 1 sep 2026 | 0.48 | 0.49 | 0.46 | 0.46 | −4.17% | 310,017.288 |
| 31 ago 2026 | 0.50 | 0.51 | 0.48 | 0.48 | −7.34% | 227,077.422 |
| 28 ago 2026 | 0.53 | 0.54 | 0.50 | 0.52 | +3.19% | 1.09 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.