La bourse ferme dans 5 h 46 min

Sichuan Injet Electric Co., Ltd. (300820.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
44,10-0,16 (-0,36 %)
À la clôture : 03:04PM CST
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 202443,9844,8043,8044,1044,101 971 649
27 mai 202443,2644,3042,3844,2644,262 472 368
24 mai 202443,9844,7243,2043,2043,201 644 581
23 mai 202445,7645,7643,7843,9843,982 786 514
22 mai 202445,2345,7944,6545,6745,672 234 962
21 mai 202445,8145,9644,8645,2345,231 586 852
20 mai 202444,7545,5844,6545,3845,381 894 502
17 mai 202444,0144,7343,8044,6044,601 652 351
16 mai 202445,3245,5844,0344,0744,073 153 279
15 mai 202444,0746,3644,0745,4645,462 821 297
14 mai 202444,6145,2444,2044,4644,462 065 230
13 mai 202445,4445,5943,9044,4844,483 192 631
10 mai 202447,6147,7845,4545,8545,853 201 122
09 mai 202447,1048,1446,9147,5147,513 343 069
08 mai 202448,8248,9546,7346,8746,873 019 823
07 mai 202449,7550,4048,4448,9448,942 779 426
06 mai 202450,6052,0049,8050,2050,202 235 201
30 avr. 202450,3050,9049,6550,1750,171 707 274
29 avr. 202449,0551,1048,6050,5950,593 057 291
26 avr. 202447,7049,7846,9049,3749,373 152 885
25 avr. 202447,9749,4046,3047,9147,913 514 796
24 avr. 202445,8047,0845,3047,0447,042 223 162
23 avr. 202445,1246,2144,8245,8045,801 845 399
22 avr. 202443,7945,5042,8244,9544,952 138 388
19 avr. 202445,8245,9143,7743,9043,902 173 218
18 avr. 202445,4146,5844,5045,8245,822 149 881
17 avr. 202444,7345,9744,3045,6845,682 440 724
16 avr. 202446,0146,9843,5243,5743,573 406 386
15 avr. 202446,2147,8646,2046,9546,952 479 073
12 avr. 202448,1548,3046,1446,2046,202 176 300
11 avr. 202445,5949,1945,5948,2048,203 620 337
10 avr. 202448,0448,2045,6046,0046,002 246 529
09 avr. 202447,5148,4147,4047,6547,651 529 010
08 avr. 202448,9049,0447,4047,4547,452 122 321
03 avr. 202450,9851,0448,6048,9748,973 159 100
02 avr. 202452,0152,0150,7250,9450,941 834 075
01 avr. 202451,7052,6351,1252,0352,031 937 868
29 mars 202451,3352,9451,0051,6551,651 195 800
28 mars 202450,0051,7149,8151,3951,392 674 879
27 mars 202453,4053,6550,1150,1650,163 626 555
26 mars 202454,3955,8852,2253,0053,004 597 409
25 mars 202454,0058,8853,7754,8454,846 014 245
22 mars 202454,0156,2053,5154,7554,754 183 897
21 mars 202452,9554,5852,4554,0154,013 292 447
20 mars 202452,9753,5551,9152,9752,973 242 067
19 mars 202453,9954,3152,7052,7052,703 891 774
18 mars 202454,3854,9052,5354,7954,794 969 716
15 mars 202453,5954,6652,8654,5054,503 272 891
14 mars 202454,0654,2652,7953,3253,322 661 006
13 mars 202452,9555,5752,8953,9753,974 726 583
12 mars 202452,5053,3051,8052,9452,944 196 605
11 mars 202449,1052,4449,0252,2552,256 399 050
08 mars 202448,7849,5247,0749,1049,104 638 371
07 mars 202448,7950,1847,7548,2948,293 072 536
06 mars 202448,8150,0048,2448,7548,753 233 035
05 mars 202450,0850,1948,6049,4049,403 883 486
04 mars 202448,2650,9847,0050,6750,677 301 083
01 mars 202447,0949,2046,7048,0948,098 325 039
29 févr. 202441,7646,7041,6046,5846,586 957 417
28 févr. 202445,5847,5042,8343,0143,015 912 055
27 févr. 202444,0045,6843,2945,6845,683 834 807
26 févr. 202445,3945,4044,0044,4444,444 488 575
23 févr. 202446,9946,9944,4545,5745,576 874 672
22 févr. 202441,7046,6641,4146,5546,557 451 636
21 févr. 202440,7842,7040,5141,4341,433 481 917
20 févr. 202440,4242,2039,7141,2141,213 269 208
19 févr. 202440,3041,8840,0540,8240,824 449 806
08 févr. 202436,8440,9936,6640,0040,005 509 400
07 févr. 202435,6638,4635,6237,0037,004 816 729
06 févr. 202431,7035,7130,6635,6635,665 195 862
05 févr. 202435,3535,4730,8132,2032,205 760 400
02 févr. 202437,5838,0834,1135,4735,473 951 900
01 févr. 202438,3138,8937,1537,9537,952 470 438
31 janv. 202440,0040,5537,9638,0338,033 483 392
30 janv. 202441,3641,4839,8039,8039,802 259 825
29 janv. 202442,8843,2541,0941,2041,202 964 983
26 janv. 202444,0344,7542,2642,3342,333 568 848
25 janv. 202443,1044,8542,4244,4444,442 862 182
24 janv. 202444,1144,6041,6343,2443,243 524 857
23 janv. 202444,3145,2243,3944,1144,112 419 210
22 janv. 202446,3646,4743,6044,3144,312 657 847
19 janv. 202446,9348,7946,3046,3046,302 620 850
18 janv. 202446,0147,2245,3047,0447,042 843 743
17 janv. 202449,5849,5846,3046,4446,443 231 472
16 janv. 202448,9349,8048,3649,4249,422 087 003
15 janv. 202449,9850,0948,6648,9348,932 373 002
12 janv. 202450,8151,6050,1450,2050,201 954 476
11 janv. 202449,3951,4048,6650,8850,882 451 119
10 janv. 202449,5651,3048,9049,6149,612 042 375
09 janv. 202449,9951,4049,4549,9749,972 216 576
08 janv. 202452,6453,0248,9849,7449,744 442 291
05 janv. 202455,7056,3552,6053,0353,032 518 850
04 janv. 202456,1056,1054,9055,3555,351 466 539
03 janv. 202456,0056,8855,5056,1556,151 578 047
02 janv. 202457,0058,2656,2556,4256,422 561 799
29 déc. 202356,5457,5055,7857,2857,283 888 191
28 déc. 202353,3958,1053,0856,5956,595 690 174
27 déc. 202352,5154,5051,7353,5553,552 380 860
26 déc. 202352,8754,2052,3052,5452,541 770 900
25 déc. 202352,5254,2852,5253,2553,252 033 852
*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...