La bourse est fermée

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

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
51,65+0,26 (+0,51 %)
À la clôture : 03:04PM CST
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mars 202453,4052,9450,9451,6551,651 762 879
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
22 déc. 202352,5253,3551,4552,9452,942 786 531
21 déc. 202352,2253,4551,0052,9452,942 722 426
20 déc. 202353,4953,7252,2352,2752,271 958 469
19 déc. 202352,6954,4552,6953,4953,491 669 927
18 déc. 202354,4054,8252,7753,0953,091 982 754
15 déc. 202355,0055,4454,2054,9054,901 564 870
14 déc. 202356,7357,1354,2454,8154,812 802 873
13 déc. 202356,6457,7056,0356,6356,631 597 847
12 déc. 202356,8157,8256,5056,7556,751 589 880
11 déc. 202354,8057,6954,1957,2057,202 453 577
08 déc. 202355,4855,8254,6255,6155,612 454 844
07 déc. 202358,1958,6354,0054,6454,645 129 180
06 déc. 202357,2558,6857,2358,6358,631 733 581
05 déc. 202358,8058,8557,7157,9357,932 374 117
04 déc. 202360,6060,6058,1058,3758,373 670 991
01 déc. 202360,3160,9858,8160,4260,422 696 129
30 nov. 202360,4760,9558,9159,8359,834 145 969
29 nov. 202362,5065,4660,3661,6861,686 201 204
28 nov. 202362,0862,8860,5062,0562,054 447 586
27 nov. 202358,9863,4858,6362,0862,087 332 270
24 nov. 202359,6561,8758,9058,9958,996 157 456
23 nov. 202357,4361,3856,8860,4060,408 982 290
22 nov. 202355,8058,4455,3656,8056,807 570 264
21 nov. 202357,9458,2755,5055,8355,835 428 223
20 nov. 202358,5258,8756,6057,9457,945 923 123
17 nov. 202354,2660,3054,1458,9058,9010 765 796
16 nov. 202355,0055,2053,6853,7353,733 149 802
15 nov. 202356,3456,5655,1455,4755,473 487 179
14 nov. 202354,8055,5554,2055,3655,363 330 732
13 nov. 202355,4255,8054,3554,8254,823 355 024
10 nov. 202355,6056,1154,5455,3055,302 839 453
09 nov. 202357,0557,8055,9356,0956,094 079 682
08 nov. 202356,8657,9956,4057,2257,225 485 205
07 nov. 202354,2659,1654,0057,9057,9010 383 433
06 nov. 202349,0254,3849,0253,8053,808 045 618
03 nov. 202348,9950,3448,4849,3749,374 642 989
02 nov. 202351,0152,1748,6548,9848,987 248 082
*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...