La bourse est fermée

Chengdu Kanghua Biological Products Co., Ltd. (300841.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
59,68+2,69 (+4,72 %)
À la clôture : 03:04PM CST
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 202458,8060,1958,6359,6859,683 233 532
23 avr. 202457,5757,9955,9056,9956,992 059 028
22 avr. 202455,7058,0955,3358,0058,002 044 265
19 avr. 202455,5356,0854,9055,7555,751 179 275
18 avr. 202456,0057,2955,1556,0256,021 637 246
17 avr. 202455,6856,9455,6856,1456,141 680 596
16 avr. 202456,1456,7554,8955,0455,041 613 864
15 avr. 202456,5657,8655,2856,1056,101 816 800
12 avr. 202457,4057,9556,6356,7256,72937 875
11 avr. 202457,6658,4057,2157,4157,411 426 104
10 avr. 202459,3959,4857,8058,0558,051 035 375
09 avr. 202457,6559,8057,0359,3059,301 879 717
08 avr. 202458,8959,5557,5357,5857,581 685 488
03 avr. 202460,0460,6758,8059,3359,331 679 645
02 avr. 202462,0262,2759,7060,3560,352 876 664
01 avr. 202458,4262,4258,4262,3862,384 272 905
29 mars 202453,9354,3853,8155,5255,52874 961
28 mars 202455,4155,5453,5053,9953,993 056 205
27 mars 202456,5157,4955,1455,1655,161 537 663
26 mars 202458,0858,3255,7556,7056,702 348 523
25 mars 202459,3059,7958,0358,0558,051 225 510
22 mars 202460,9061,2158,8159,7659,762 154 357
21 mars 202462,2962,6560,9761,2061,201 628 825
20 mars 202463,4863,4861,9162,3662,361 762 246
19 mars 202461,8264,3861,0063,0563,054 120 381
18 mars 202462,9862,9859,1262,2962,297 862 777
15 mars 202466,4567,4765,7066,6666,661 390 150
14 mars 202466,4167,8365,3565,9065,901 512 400
13 mars 202465,9666,3765,0365,4365,43999 387
12 mars 202465,9466,8265,2066,0666,061 292 725
11 mars 202461,5565,8361,4365,5665,562 559 892
08 mars 202460,7762,3860,3661,2961,29891 733
07 mars 202462,7563,0960,6660,7860,781 173 325
06 mars 202462,9063,5861,6862,7562,751 057 875
05 mars 202463,6263,9062,4063,5163,511 119 269
04 mars 202462,8064,7562,6064,2064,201 558 101
01 mars 202463,1263,6062,1762,9762,971 201 889
29 févr. 202461,2463,1361,1363,0063,001 524 168
28 févr. 202465,2766,8861,5061,5061,502 629 275
27 févr. 202463,7565,6063,5165,2965,291 348 613
26 févr. 202463,8164,8062,4063,9163,911 303 579
23 févr. 202463,2164,1662,1463,8063,801 321 094
22 févr. 202462,6063,6062,2163,2063,201 210 555
21 févr. 202463,2564,8562,6862,8162,811 944 051
20 févr. 202460,4964,3959,6063,9463,942 352 722
19 févr. 202460,9261,3059,1160,6660,661 788 562
08 févr. 202458,9262,0058,8060,4860,482 230 877
07 févr. 202455,8060,3955,5159,0759,073 057 061
06 févr. 202449,5056,6947,8055,7855,782 954 840
05 févr. 202452,0052,0444,7850,3050,303 364 768
02 févr. 202455,5055,9051,0052,4252,422 195 289
01 févr. 202455,5057,2154,2055,4555,451 538 576
31 janv. 202457,3958,3955,0056,1156,112 060 425
30 janv. 202459,2559,7557,5057,5357,531 149 575
29 janv. 202460,4861,2459,1159,2559,251 015 224
26 janv. 202460,9062,8060,0960,4860,481 616 943
25 janv. 202459,1462,0058,1661,3061,301 971 072
24 janv. 202458,5559,4755,9959,0059,002 111 302
23 janv. 202459,2959,3657,6158,0358,031 811 920
22 janv. 202461,4761,6358,1358,6058,602 043 400
19 janv. 202461,5761,9360,6661,4861,481 675 218
18 janv. 202461,6262,1658,9062,0262,022 230 425
17 janv. 202464,1664,5361,7361,7461,741 207 681
16 janv. 202464,8564,8562,6863,8463,841 381 335
15 janv. 202464,8565,0263,3964,2264,222 392 402
12 janv. 202467,6067,6164,8864,9264,921 928 350
11 janv. 202467,4368,5366,7267,9167,911 163 234
10 janv. 202466,8068,7366,5567,6067,601 983 389
09 janv. 202474,8075,1066,1867,6067,604 521 999
08 janv. 202474,4276,4572,7272,8372,831 695 450
05 janv. 202477,7378,5074,2074,3674,361 820 810
04 janv. 202475,9578,3575,0477,0877,081 692 604
03 janv. 202477,9177,9675,3276,0076,001 984 449
02 janv. 202477,5479,0876,0278,1878,181 828 644
29 déc. 202372,0077,9471,2877,5477,543 722 893
28 déc. 202370,9072,5570,5571,5771,571 597 646
27 déc. 202369,1871,4768,5170,9570,951 234 950
26 déc. 202370,1070,7768,2769,1769,171 169 420
25 déc. 202369,8671,5369,4970,1070,101 278 396
22 déc. 202370,3071,2269,5969,8669,86991 902
21 déc. 202371,1971,1969,1970,4570,451 437 623
20 déc. 202372,1572,9070,6070,7870,781 059 100
19 déc. 202372,1472,6671,0772,1572,151 344 925
18 déc. 202372,9674,4971,9872,2072,201 659 827
15 déc. 202374,0175,5172,8073,0073,001 461 270
14 déc. 202374,0078,8073,8474,5074,501 235 550
13 déc. 202375,5077,5374,5074,7074,701 543 814
12 déc. 202376,0080,3575,5776,4276,423 149 517
11 déc. 202372,7376,3072,2575,5775,572 384 367
08 déc. 202372,6174,3572,0073,5573,551 451 862
07 déc. 202373,6073,9972,4572,6272,621 459 725
06 déc. 202374,5074,8773,4073,8373,831 581 888
05 déc. 202375,1075,9073,9174,2474,242 157 631
04 déc. 202378,0178,2074,7375,1075,102 630 149
01 déc. 202378,2079,6576,8277,7877,781 908 324
30 nov. 202378,1980,2677,8378,3378,331 710 250
29 nov. 202377,6880,9877,6578,3078,302 566 200
28 nov. 202379,0080,5678,0078,4578,452 201 045
27 nov. 202381,9982,1279,0079,2579,252 388 007
24 nov. 202382,1883,5280,7082,6282,621 821 735
*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...