La bourse est fermée

Sino Wealth Electronic Ltd. (300327.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
22,70-0,69 (-2,95 %)
À la clôture : 03:04PM CST
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 202423,3024,5322,7022,7022,7030 752 097
27 mai 202421,7923,4021,4423,3923,3922 478 583
24 mai 202423,3023,3321,7021,7821,7821 720 203
23 mai 202422,9023,8722,6823,2123,2124 563 527
22 mai 202422,4823,2822,1523,2223,2220 752 056
21 mai 202422,7123,6122,5022,5222,5225 555 805
20 mai 202421,4223,1621,3523,1523,1527 944 635
17 mai 202421,7521,9121,2021,6521,6521 330 414
16 mai 202422,4223,0921,9822,0622,0624 916 510
15 mai 202421,5623,9521,2722,7022,7037 005 033
14 mai 202421,4022,8721,3621,7721,7735 268 775
13 mai 202420,2421,8019,7321,6821,6833 602 327
10 mai 202420,6720,8320,1920,4120,4117 213 352
09 mai 202419,4520,9919,4020,8420,8426 790 948
08 mai 202419,9119,9319,2019,2819,2810 284 849
07 mai 202420,0720,3419,8219,9219,9211 191 705
06 mai 202420,0320,2519,8220,0420,0413 275 280
30 avr. 202420,0020,0119,5419,7119,7110 159 721
29 avr. 202419,6320,1919,6320,0720,0715 967 998
26 avr. 202418,2419,7718,2119,6319,6322 179 398
25 avr. 202418,6418,9617,7618,2318,2316 095 865
24 avr. 202418,6118,9718,1518,8018,8013 689 039
23 avr. 202419,1719,6618,8518,9318,9310 398 255
22 avr. 202418,9019,3518,0219,3019,3012 849 964
19 avr. 202419,5219,5818,5819,0419,0415 047 329
18 avr. 202419,8820,1719,4919,6819,6815 904 287
17 avr. 202418,7520,0718,7520,0720,0718 002 145
16 avr. 202419,8319,8318,3818,3918,3918 991 651
15 avr. 202420,0520,5019,5220,2020,2020 433 533
12 avr. 202419,6720,6819,6720,3520,3525 608 313
11 avr. 202418,2720,3018,1519,6219,6224 054 577
10 avr. 202419,7319,7418,4718,8218,8216 392 010
09 avr. 202419,7019,8619,2319,7519,7516 855 496
08 avr. 202420,4820,5519,8719,8719,8728 510 508
03 avr. 202419,2921,5019,2021,0521,0536 817 530
02 avr. 202419,8720,1419,1319,3019,3016 996 234
01 avr. 202417,8320,3817,8319,9819,9823 019 575
29 mars 202417,3717,4416,9917,6517,652 369 809
28 mars 202416,9817,5316,7717,2617,266 108 104
27 mars 202417,9217,9716,8016,8616,866 135 233
26 mars 202418,1418,3717,6917,8617,865 428 954
25 mars 202418,9019,0018,0918,1318,137 517 561
22 mars 202419,5819,7519,0219,0619,066 087 870
21 mars 202419,7319,9919,4219,5619,566 513 805
20 mars 202419,4419,7719,4119,7119,714 733 681
19 mars 202419,5219,8119,4419,6019,606 685 319
18 mars 202419,3819,6019,1119,6019,607 743 689
15 mars 202418,9319,1818,7019,1819,184 457 340
14 mars 202419,3019,3018,7519,0019,005 493 424
13 mars 202419,4019,6719,2619,3119,315 786 768
12 mars 202419,1119,5419,0219,3719,376 890 530
11 mars 202418,7119,0918,5119,0819,085 402 177
08 mars 202418,5618,9018,4418,8218,824 977 123
07 mars 202418,8919,1618,4818,4818,486 189 135
06 mars 202419,0219,2018,4318,8518,856 846 660
05 mars 202419,4019,4619,0019,1219,125 471 110
04 mars 202419,6219,6919,1219,4619,467 419 050
01 mars 202419,1219,6519,0719,5719,577 927 523
29 févr. 202417,8919,1517,8719,1319,138 853 529
28 févr. 202419,7519,9118,0218,0418,0412 260 438
27 févr. 202418,8019,6418,6019,6319,637 658 248
26 févr. 202418,4619,1618,4318,8118,818 366 055
23 févr. 202418,0718,5517,8918,5018,506 775 009
22 févr. 202417,6218,0817,6218,0618,067 040 552
21 févr. 202417,4118,2617,3217,6517,659 220 722
20 févr. 202417,0517,9816,8817,7017,709 702 612
19 févr. 202417,8517,8616,8817,2917,2911 661 840
08 févr. 202416,0217,6515,9817,5717,5712 430 417
07 févr. 202415,0916,3315,0915,8715,8714 270 237
06 févr. 202413,6715,3613,6515,1915,1911 171 635
05 févr. 202415,4915,5313,7014,1314,1311 613 274
02 févr. 202416,4616,8314,9015,5315,538 938 699
01 févr. 202416,5317,0316,3616,5616,566 685 056
31 janv. 202417,6617,7816,6116,6316,638 064 812
30 janv. 202418,2318,4817,6217,6617,664 024 491
29 janv. 202419,0419,2118,3318,3318,333 808 073
26 janv. 202419,4419,5818,8318,9218,925 263 414
25 janv. 202418,6319,5518,4219,5319,535 937 567
24 janv. 202418,7618,9417,8818,6818,685 876 463
23 janv. 202418,5418,8818,2618,7218,725 503 125
22 janv. 202419,6719,7818,3818,4918,496 474 608
19 janv. 202419,8020,2619,6019,6719,674 108 330
18 janv. 202419,8920,1219,2119,8819,887 094 572
17 janv. 202420,5520,5520,0220,0220,023 198 155
16 janv. 202420,5520,6520,2120,5820,584 913 076
15 janv. 202420,3420,9220,1520,6520,656 613 511
12 janv. 202421,0721,1120,3320,3320,335 837 943
11 janv. 202420,5121,0920,3920,9020,903 733 723
10 janv. 202420,6720,9220,2420,5120,514 224 981
09 janv. 202420,9321,2520,4920,6920,694 049 300
08 janv. 202421,3821,3820,7820,7820,783 636 765
05 janv. 202421,9922,2221,2021,3821,384 142 195
04 janv. 202422,3422,3421,8121,9221,923 187 637
03 janv. 202422,6022,6222,1122,2522,253 809 533
02 janv. 202422,8022,8622,4722,6322,634 292 889
29 déc. 202322,5022,8222,4022,8022,804 028 789
28 déc. 202321,9922,4921,7422,4122,415 031 562
27 déc. 202321,5822,0321,5721,8921,894 049 910
26 déc. 202322,2722,4621,3421,5721,575 588 161
25 déc. 202322,6022,7522,1922,3322,332 704 886
*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...