La bourse est fermée

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

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
60,42+0,59 (+0,99 %)
À la clôture : 03:04PM CST
Durée:
04 déc. 2022 - 04 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
01 nov. 202351,2252,1749,7150,9250,926 454 693
31 oct. 202351,5154,1250,6551,7151,718 553 180
30 oct. 202349,5550,3048,1150,1850,185 852 405
27 oct. 202347,6050,6846,1150,6550,657 344 690
26 oct. 202347,0347,9745,9747,9747,973 251 533
25 oct. 202349,2849,4447,2047,2247,222 761 111
24 oct. 202348,5049,3046,4448,6348,634 314 115
23 oct. 202350,7550,7546,7147,0047,004 722 275
20 oct. 202351,0751,8050,3850,8950,891 829 799
19 oct. 202351,5352,0050,8851,0751,071 624 500
18 oct. 202352,3852,5951,3151,3451,341 594 977
17 oct. 202353,2553,6051,7352,6652,662 283 675
16 oct. 202355,3755,8052,6952,8952,892 178 826
13 oct. 202355,8556,2854,3555,3555,352 405 759
12 oct. 202356,5056,9955,5656,2856,282 371 753
11 oct. 202356,5057,4856,1856,4756,471 461 141
10 oct. 202356,9858,4856,3056,3056,302 201 507
09 oct. 202357,0057,4955,7256,4856,481 344 826
28 sept. 202356,9657,6356,0256,9656,962 252 300
27 sept. 202354,6958,1054,5057,0957,093 239 163
26 sept. 202355,6855,8654,4254,5054,501 649 599
25 sept. 202354,7056,4854,4055,5655,562 468 050
22 sept. 202353,4054,8152,8854,5954,592 279 851
21 sept. 202353,8854,5853,3553,5053,502 073 483
20 sept. 202356,0756,9753,4653,6953,695 278 773
19 sept. 202359,2759,5956,9056,9756,971 754 689
18 sept. 202359,6860,5955,7058,7058,703 798 879
15 sept. 202360,2062,9058,4061,1761,173 311 550
14 sept. 202361,2862,1659,7760,1860,181 211 143
13 sept. 202362,7563,5861,3161,9861,981 158 075
12 sept. 202361,7963,7361,6063,1063,101 989 417
11 sept. 202363,1463,6360,9061,9161,912 394 231
08 sept. 202362,8863,7362,0063,1463,141 320 477
07 sept. 202365,5865,5962,2363,0163,012 832 034
06 sept. 202362,8866,7862,0065,6865,685 106 820
05 sept. 202361,4263,8261,4263,1363,132 998 939
04 sept. 202361,6662,1360,6161,9561,952 514 509
01 sept. 202362,2866,4061,3962,3962,394 040 561
31 août 202362,7363,1861,2161,5361,531 859 832
30 août 202361,7863,5061,4062,9262,922 764 712
29 août 202358,2862,4857,9861,9661,964 219 285
28 août 202361,4461,9956,7857,6757,673 668 970
25 août 202359,5059,8958,0058,3758,371 609 293
24 août 202359,6161,7959,1259,2259,223 081 981
23 août 202361,6461,7758,9959,1659,162 438 823
22 août 202362,6863,6060,0061,6361,633 323 358
21 août 202364,0064,3660,8462,7062,702 317 563
18 août 202363,0166,7863,0163,8363,832 313 136
17 août 202366,0967,3663,4863,6063,603 026 344
16 août 202367,6969,7066,2666,2966,291 741 753
15 août 202368,3169,3266,5867,6967,691 122 214
14 août 202366,9768,5766,4968,4068,401 291 232
11 août 202370,3570,8067,5267,7567,751 609 875
10 août 202372,2973,8869,9670,2070,202 046 950
09 août 202371,1872,8070,8072,3272,321 051 789
08 août 202371,7872,9070,9571,8371,831 192 028
07 août 202371,5871,8770,0171,3171,31771 500
04 août 202372,5072,6371,0371,7571,751 161 262
03 août 202370,6673,4969,8572,4472,441 869 204
02 août 202372,5173,3570,8071,1071,101 575 855
01 août 202374,0075,4871,4172,5872,582 878 475
31 juil. 202369,0074,3568,7074,3574,354 228 028
28 juil. 202370,6071,6068,3768,6568,652 261 847
27 juil. 202368,9073,5068,1170,7870,782 974 106
26 juil. 202367,6071,7066,4668,9668,964 003 316
25 juil. 202366,5167,9866,1067,4567,451 638 708
24 juil. 202367,0067,3865,6566,1666,161 522 987
21 juil. 202367,2067,9465,3767,5467,541 994 125
20 juil. 202369,7669,8566,9467,2067,202 103 216
19 juil. 202370,3570,3568,8569,5869,581 230 500
18 juil. 202373,0273,7769,2169,8369,833 267 535
17 juil. 202372,5273,9972,5073,4073,401 203 167
14 juil. 202372,8873,8872,5873,1173,111 497 063
13 juil. 202374,2075,6372,1973,4173,413 337 470
12 juil. 202380,7482,1772,5075,0075,005 492 535
11 juil. 202377,2981,9877,2981,2581,252 329 362
10 juil. 202378,2079,6077,2177,9477,941 811 042
07 juil. 202379,0081,1178,0078,4878,481 754 961
*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...