La bourse est fermée

JWIPC Technology Co., Ltd. (001339.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
27,41-1,18 (-4,13 %)
À la clôture : 03:04PM CST
Durée:
25 mai 2023 - 25 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202428,3629,1327,3627,4127,4110 341 410
23 mai 202428,1629,1028,0028,5928,5911 476 722
22 mai 202427,8028,4527,5728,3028,307 275 000
21 mai 202427,9029,2527,8827,9827,9810 375 000
20 mai 202427,1827,9627,1827,9027,904 770 400
17 mai 202427,2027,5526,8827,5527,554 749 500
16 mai 202426,8027,8026,8027,2427,244 757 400
15 mai 202426,9827,2326,6026,7526,752 992 000
14 mai 202426,1027,2026,1027,0927,095 167 600
13 mai 202426,6926,7225,9726,1026,104 436 500
10 mai 202427,4627,7026,6526,8226,824 656 612
09 mai 202427,8027,9927,4027,5827,583 602 900
08 mai 202428,2828,2927,5227,5627,564 168 100
07 mai 202428,2228,7627,9728,2828,284 821 612
06 mai 202428,4128,6028,1328,2028,205 508 400
30 avr. 202428,2628,4927,5328,1028,106 748 400
29 avr. 202427,8328,3927,8128,2028,207 650 254
26 avr. 202426,7528,6026,7527,9427,949 321 600
25 avr. 202426,5027,5026,4127,0427,046 507 312
24 avr. 202425,7426,9325,6626,9026,907 375 916
23 avr. 202425,8026,0825,4025,6425,644 441 900
22 avr. 202425,1725,9724,6025,4825,485 317 812
19 avr. 202426,5527,0725,5025,9025,907 673 512
18 avr. 202427,1327,4826,4226,5526,558 316 800
17 avr. 202425,6127,4925,6127,2527,2510 686 900
16 avr. 202428,3528,4525,6125,6125,6111 243 612
15 avr. 202430,3030,9827,9528,4628,4614 274 912
12 avr. 202432,5032,5530,1430,5730,5718 316 212
11 avr. 202431,9035,0031,6333,4833,4821 916 582
10 avr. 202432,2034,2532,0032,5432,5420 617 180
09 avr. 202432,7333,2331,8032,7032,7021 596 111
08 avr. 202429,7832,8829,6032,8832,8813 340 199
03 avr. 202431,3531,5729,8729,8929,897 794 700
02 avr. 202432,4032,7531,0431,3731,3713 902 512
01 avr. 202429,0231,8629,0231,8631,8611 894 028
29 mars 202428,6028,8628,2228,9628,963 065 500
28 mars 202427,2728,9827,2428,5828,587 396 484
27 mars 202429,3429,5427,5627,6227,628 047 089
26 mars 202430,4130,9129,1629,3729,379 082 503
25 mars 202431,8932,4030,2530,4830,4810 962 552
22 mars 202433,5533,6832,1332,4332,4311 423 065
21 mars 202433,2233,9732,5633,7033,7013 822 376
20 mars 202433,1633,4432,6832,9832,988 234 073
19 mars 202434,0834,0833,0833,1633,1612 616 695
18 mars 202433,3834,2933,0134,1534,1516 882 964
15 mars 202431,7433,4631,4533,0733,0713 524 518
14 mars 202432,6532,6631,4031,9031,9011 620 018
13 mars 202432,7833,8732,5033,0233,0216 846 543
12 mars 202432,7333,3031,7732,4832,4811 708 685
11 mars 202431,9932,9331,5832,7632,7612 653 073
08 mars 202432,4133,3431,7332,9432,9416 760 580
07 mars 202434,0035,8033,2833,3133,3124 332 240
06 mars 202433,0033,8532,3033,3033,3019 366 849
05 mars 202431,8534,3331,8533,9333,9328 074 800
04 mars 202433,0034,7931,8232,7232,7236 434 073
01 mars 202429,1532,0729,1532,0732,0729 597 486
29 févr. 202426,9029,2526,7229,1529,1515 459 362
28 févr. 202430,5831,2827,8827,8827,8820 376 142
27 févr. 202429,0031,5928,6130,9830,9823 531 030
26 févr. 202429,4730,8828,4530,0330,0328 885 067
23 févr. 202427,3529,4726,0729,4729,4728 228 549
22 févr. 202425,6926,9325,1626,7926,7920 092 822
21 févr. 202424,9826,2724,6425,2425,2416 807 225
20 févr. 202424,5025,8323,6625,4225,4220 584 394
19 févr. 202423,3624,9923,1724,9924,9920 783 474
08 févr. 202420,6322,7219,6222,7222,7216 293 592
07 févr. 202421,3722,1020,3020,6520,6514 590 195
06 févr. 202420,5022,3219,1821,2621,2612 741 950
05 févr. 202423,0223,4821,0621,0621,069 301 766
02 févr. 202424,6025,1722,4023,4023,409 430 416
01 févr. 202424,4025,2623,9224,4624,469 165 600
31 janv. 202426,5926,7724,6224,7524,7512 091 400
30 janv. 202428,0028,0526,6826,7826,789 601 595
29 janv. 202429,9030,3027,9728,0728,0713 829 793
26 janv. 202431,1131,5029,9330,0030,0015 720 688
25 janv. 202431,1131,7630,6531,5031,5016 840 758
24 janv. 202431,8832,4630,5531,5631,5616 951 454
23 janv. 202432,0733,1331,1631,9631,9614 499 653
22 janv. 202433,0833,9032,0332,4532,4518 945 814
19 janv. 202435,3235,7831,9333,0533,0528 187 194
18 janv. 202435,0037,2434,6235,4835,4821 899 394
17 janv. 202438,5439,2936,3136,8736,8725 238 167
16 janv. 202441,6841,6837,9840,3440,3432 970 592
15 janv. 202444,0844,0844,0844,0844,08-
12 janv. 202444,1045,8042,6144,0844,0838 137 112
11 janv. 202437,0041,9136,9941,9141,9127 251 020
10 janv. 202438,5042,5835,4638,1038,1040 155 618
09 janv. 202436,2739,4036,2739,4039,4041 880 986
08 janv. 202439,0041,5635,8235,8235,8236 277 050
05 janv. 202440,8743,3637,9439,8039,8044 771 454
04 janv. 202434,0039,4233,6439,4239,4227 087 910
03 janv. 202433,6435,8432,6835,8435,8442 387 004
02 janv. 202437,2337,2832,3232,5832,5838 007 468
29 déc. 202333,6534,3832,4134,3834,3814 139 395
28 déc. 202331,2531,2531,2531,2531,252 402 677
27 déc. 202326,2028,4126,1028,4128,414 624 500
26 déc. 202326,5826,5925,5025,8325,835 877 599
25 déc. 202326,3327,3826,1526,7926,795 335 500
22 déc. 202327,1427,7526,2626,4126,416 067 360
21 déc. 202326,8627,2726,1527,1627,169 005 175
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...