Marchés français ouverture 1 h 9 min

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

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
85,15+0,65 (+0,77 %)
À partir de 02:36PM CST. Marché ouvert.
Durée:
24 mars 2022 - 24 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mars 202384,5086,5682,9285,1585,151 800 597
23 mars 202388,0088,0483,8984,5084,502 787 973
22 mars 202387,1089,5087,1088,9588,951 960 418
21 mars 202388,4089,7885,5086,7986,792 191 351
20 mars 202389,0090,8084,5588,9088,902 706 407
17 mars 202391,1991,8588,6389,5789,572 196 103
16 mars 202396,9699,9990,0290,6090,603 462 649
15 mars 2023100,55103,5597,0797,1597,152 271 212
14 mars 202399,00100,4597,25100,44100,441 986 503
13 mars 202395,0099,9993,5199,3099,302 476 782
10 mars 202396,3297,4592,8895,0095,001 699 439
09 mars 202394,3697,2093,8096,9696,961 968 753
08 mars 202392,0295,5592,0293,9293,921 410 893
07 mars 202394,9195,4092,2992,6092,601 329 014
06 mars 202393,5995,4988,8795,4495,443 336 938
03 mars 202390,5895,0090,5893,3393,332 268 000
02 mars 202397,2598,4990,2090,2890,283 361 379
01 mars 202395,3898,9894,1897,8897,882 402 680
28 févr. 202394,6996,9093,0395,3895,382 353 316
27 févr. 202393,9996,8793,0995,1695,162 487 140
24 févr. 202392,0097,1191,0093,9193,913 041 900
23 févr. 202386,6592,5086,6592,0792,073 031 394
22 févr. 202387,0088,5086,0087,7087,701 269 894
21 févr. 202389,0089,3486,5587,2987,291 953 171
20 févr. 202390,0090,0087,0888,8188,813 136 049
17 févr. 202391,5093,2190,5090,6190,611 521 649
16 févr. 202395,9596,0291,0492,6192,614 607 046
15 févr. 202392,1098,2391,9997,2097,203 567 795
14 févr. 202394,9595,9091,7891,9991,992 353 549
13 févr. 202393,5096,5592,3094,5294,522 425 094
10 févr. 202391,0195,5891,0094,3194,312 886 438
09 févr. 202391,4392,4989,0992,1092,103 118 419
08 févr. 202394,0094,4590,1192,4492,443 553 700
07 févr. 202396,0097,8593,8094,6294,623 034 305
06 févr. 202393,5097,6792,8797,4397,436 222 692
03 févr. 202392,4895,5489,6191,6691,664 883 329
02 févr. 202391,4293,6691,0591,3091,302 410 715
01 févr. 202392,5095,0089,6192,6592,655 140 741
31 janv. 202383,5391,3283,5390,6090,606 536 820
30 janv. 202382,0185,1082,0184,3684,364 857 744
20 janv. 202382,8083,2681,0081,1281,123 220 990
19 janv. 202384,1784,4680,9082,6082,605 926 508
18 janv. 202381,4487,8879,3083,3483,3410 803 025
17 janv. 202373,0275,9973,0274,4474,443 931 605
16 janv. 202372,1873,7872,0072,9272,922 863 191
13 janv. 202374,7475,0872,0172,6072,602 698 165
12 janv. 202375,5076,5974,3774,4574,452 200 687
11 janv. 202376,8577,6574,5575,4075,402 964 959
10 janv. 202376,6478,8976,5077,0077,002 799 067
09 janv. 202381,4981,6076,1077,4877,485 587 282
06 janv. 202381,9085,5080,3080,5980,595 920 136
05 janv. 202378,9884,9978,3082,7482,745 456 374
04 janv. 202380,8581,6878,0879,2979,293 174 550
03 janv. 202374,4681,5772,8880,0480,044 098 096
30 déc. 202276,0076,2873,2173,4873,481 646 272
29 déc. 202275,4777,1874,6875,3075,301 429 267
28 déc. 202277,3077,6774,6275,4775,472 028 000
27 déc. 202277,5378,3676,2377,3877,382 403 878
26 déc. 202272,2577,5871,1077,2977,293 326 231
23 déc. 202271,7174,0071,3172,0872,081 489 721
22 déc. 202275,9976,1873,0773,2573,251 949 489
21 déc. 202278,1078,2074,5375,5075,502 429 264
20 déc. 202275,4978,5074,5178,0978,092 592 665
19 déc. 202275,0977,3674,5075,9575,951 829 813
16 déc. 202278,0679,2574,6075,0275,022 174 072
15 déc. 202276,0178,6175,0078,4478,441 774 074
14 déc. 202276,8178,3075,8076,3276,321 743 143
13 déc. 202278,2378,9976,0676,8076,802 066 306
12 déc. 202278,7278,8876,1678,4378,432 497 920
09 déc. 202280,9981,7278,5679,9879,982 612 063
08 déc. 202281,0084,3780,5080,7580,752 343 480
07 déc. 202281,6882,9880,5881,4481,441 699 990
06 déc. 202280,2083,1680,1081,7081,702 597 746
05 déc. 202285,3685,4080,1781,0581,054 310 243
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
*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...