La bourse est fermée

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

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
85,80+2,68 (+3,22 %)
À la clôture : 03:04PM CST
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202282,8088,7182,3085,8085,803 366 752
01 déc. 202283,3984,8081,1183,1283,122 597 392
30 nov. 202283,8684,0081,5082,8082,803 282 725
29 nov. 202291,0191,1482,8484,0284,024 806 416
28 nov. 202290,0092,7489,0090,6090,601 488 591
25 nov. 202294,0094,1091,5091,7891,78950 000
24 nov. 202294,3096,3293,8194,2394,231 197 114
23 nov. 202292,8096,2189,8795,4095,401 878 624
22 nov. 202293,5494,5090,8992,9092,901 159 770
21 nov. 202294,0095,5092,8094,5994,591 213 497
18 nov. 202295,5097,9992,6094,3194,311 828 700
17 nov. 202293,0096,1291,5995,0595,051 387 127
16 nov. 202297,0097,6692,1494,1994,192 384 181
15 nov. 202295,0098,1594,2097,6397,632 434 009
14 nov. 202299,28101,7894,7395,5095,503 239 175
11 nov. 2022111,00112,80101,00101,20101,202 710 373
10 nov. 2022115,62117,20104,00108,00108,002 757 469
09 nov. 2022113,30119,91112,00116,66116,661 943 044
08 nov. 2022111,01114,44110,51113,48113,481 273 239
07 nov. 2022115,55116,79110,00112,06112,061 802 159
04 nov. 2022116,40119,00114,13117,45117,451 663 264
03 nov. 2022112,78118,10112,78116,38116,381 594 212
02 nov. 2022114,38116,57110,20114,78114,782 877 136
01 nov. 2022112,48122,55111,97116,83116,832 230 912
31 oct. 2022114,16119,40109,50112,92112,921 895 322
28 oct. 2022114,99124,30114,00114,60114,602 221 748
27 oct. 2022121,00122,50113,80115,10115,102 320 856
26 oct. 2022114,00122,10111,11121,40121,402 426 770
25 oct. 2022111,98118,97108,66115,41115,411 764 984
24 oct. 2022114,51114,56108,82113,00113,001 702 296
21 oct. 2022115,35117,00111,22112,21112,212 268 853
20 oct. 2022109,73122,02107,50116,50116,503 316 776
19 oct. 2022105,00112,72102,50109,91109,912 587 461
18 oct. 2022103,00108,60101,00106,92106,922 911 081
17 oct. 2022103,00106,5096,91103,45103,453 477 672
14 oct. 2022109,00109,47102,12105,82105,822 421 212
13 oct. 202298,00109,5297,80106,23106,233 292 050
12 oct. 202299,71101,6489,90100,30100,303 652 675
11 oct. 202298,52101,6896,7299,1199,112 922 154
10 oct. 2022105,44107,0095,2097,1397,133 629 423
30 sept. 2022113,14113,89105,70106,59106,592 197 790
29 sept. 2022116,60116,60109,05114,65114,652 413 498
28 sept. 2022118,00122,67111,50114,63114,632 784 912
27 sept. 2022118,04119,50114,31118,60118,602 268 799
26 sept. 2022103,43120,58103,43118,31118,313 296 782
23 sept. 2022107,47108,01102,80105,01105,011 950 339
22 sept. 202298,15112,8394,80106,30106,303 270 881
21 sept. 2022101,20103,4896,7597,2797,271 942 167
20 sept. 2022101,80105,53100,12102,60102,602 097 439
19 sept. 202297,58106,0097,0399,9099,902 785 987
16 sept. 202295,61100,5095,3596,7196,712 791 247
15 sept. 2022100,49101,2990,7397,4997,493 896 811
14 sept. 2022100,00103,6695,58101,64101,643 055 675
13 sept. 2022102,98104,8096,43102,35102,352 751 191
09 sept. 2022106,65106,6599,24102,36102,362 107 095
08 sept. 2022102,93110,00100,90106,68106,683 373 300
07 sept. 202299,35109,5199,03102,00102,003 208 535
06 sept. 2022104,52104,7098,38100,99100,992 627 633
05 sept. 202296,54106,6094,00102,47102,473 160 363
02 sept. 202292,1598,7389,5195,2095,202 678 449
01 sept. 202289,3894,5086,9093,5393,532 551 573
31 août 202295,4896,5888,0089,8289,823 582 783
30 août 202298,5099,3392,9096,3096,302 882 550
29 août 202283,8699,9381,4497,9997,995 109 054
26 août 202286,7587,5983,4084,3584,352 689 302
25 août 202292,0992,6584,6084,6084,602 945 177
24 août 202293,5194,3188,3493,8093,802 890 222
23 août 202290,1194,8888,7494,8894,882 761 518
22 août 202291,0092,3086,0089,1789,173 355 150
19 août 202289,1992,6687,1091,5591,553 899 717
18 août 202286,3092,0085,3089,0489,043 045 377
17 août 202282,0087,5882,0085,6985,693 526 240
16 août 202281,1484,3180,0082,2382,232 223 820
15 août 202276,3981,9876,0081,2181,212 476 384
12 août 202279,9380,4575,6076,0076,001 948 906
11 août 202283,0083,2277,8079,6179,613 251 030
10 août 202279,9883,6778,5081,1581,154 354 880
09 août 202272,9782,6672,0380,0280,025 987 056
08 août 202268,2373,4366,4872,9672,962 850 870
05 août 202266,2468,6865,7768,4368,431 836 225
04 août 202267,0167,7964,8065,9065,901 510 550
03 août 202268,1169,9966,6666,8466,842 104 050
02 août 202268,5069,5066,5067,6067,601 985 900
01 août 202271,4971,4968,5869,2869,282 669 300
29 juil. 202269,8073,5069,5571,5771,573 103 500
28 juil. 202271,6072,0969,2469,4969,491 925 600
27 juil. 202267,9171,3467,4371,3471,342 036 250
26 juil. 202266,0068,3665,2567,8067,801 485 368
25 juil. 202268,5268,5264,2365,7365,731 880 325
22 juil. 202269,6069,9566,6868,8068,801 691 456
21 juil. 202268,9971,4468,1069,2169,211 759 773
20 juil. 202268,8069,5067,3269,3069,301 997 179
19 juil. 202270,5070,5067,7768,4268,422 304 853
18 juil. 202271,6872,1368,5570,7870,782 017 200
15 juil. 202272,0072,7170,6771,4371,432 651 973
14 juil. 202268,0874,8767,8072,0072,003 061 561
13 juil. 202268,5070,5066,7069,2569,252 437 525
12 juil. 202268,0970,8967,0067,4067,401 843 861
11 juil. 202270,0070,5866,5568,4668,462 537 800
08 juil. 202272,5874,0969,5569,9969,993 533 600
*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...