Marchés français ouverture 7 h 13 min

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

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
84,36+3,24 (+3,99 %)
À la clôture : 03:04PM CST
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
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
*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...