La bourse ferme dans 4 h 20 min

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

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
78,33+0,03 (+0,04 %)
À la clôture : 03:04PM CST
Durée:
30 nov. 2022 - 30 nov. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
23 nov. 202380,3782,7779,3082,2082,202 325 100
22 nov. 202380,0382,4078,5080,1780,172 605 821
21 nov. 202380,5584,0580,2180,4580,453 757 012
20 nov. 202376,5583,4075,8981,2281,224 616 774
17 nov. 202374,1877,2074,0076,1876,181 658 390
16 nov. 202374,3375,6873,8074,4074,401 267 825
15 nov. 202373,3176,8871,5074,6074,603 274 404
14 nov. 202374,3874,5772,3073,2673,261 886 582
13 nov. 202375,7775,9673,5174,1874,181 506 913
10 nov. 202374,0175,7673,2875,1375,131 707 864
09 nov. 202375,0176,1974,0574,7474,741 397 498
08 nov. 202375,0076,8974,3674,9074,902 651 734
07 nov. 202372,2076,6071,8675,6275,623 935 169
06 nov. 202368,9172,8868,4772,4672,463 113 328
03 nov. 202368,6069,4468,1568,4368,431 532 300
02 nov. 202369,9270,5868,4568,5068,501 932 084
01 nov. 202370,3970,9469,0070,1470,141 956 264
31 oct. 202370,3073,4070,0170,3970,393 924 579
30 oct. 202368,0071,2667,8070,5070,503 753 256
27 oct. 202364,5068,7863,8268,2768,273 865 080
26 oct. 202362,7064,8062,3864,6864,682 090 236
25 oct. 202363,7064,8862,7962,9562,951 873 357
24 oct. 202362,4064,1361,9863,6563,652 505 669
23 oct. 202359,8862,8559,0762,0862,083 492 712
20 oct. 202359,6860,5859,4159,7759,771 380 592
19 oct. 202361,0961,5559,9259,9259,921 806 125
18 oct. 202361,3662,2660,9061,5061,501 462 075
17 oct. 202361,1062,0060,4461,8561,851 650 202
16 oct. 202363,4064,4960,9561,3361,332 420 404
13 oct. 202363,8864,2162,8763,4963,491 906 517
12 oct. 202363,5364,4263,0564,1364,131 703 355
11 oct. 202363,5465,4462,5963,5363,533 964 207
10 oct. 202365,7966,3963,7763,9563,952 678 344
09 oct. 202367,5667,5665,6065,7965,791 873 289
28 sept. 202367,3867,5966,2066,9766,971 338 691
27 sept. 202365,6667,9765,3666,7966,792 141 764
26 sept. 202367,0067,0565,0665,5065,502 133 651
25 sept. 202366,1067,8065,4567,3167,312 150 638
22 sept. 202365,4066,5265,0166,3066,302 000 111
21 sept. 202366,1567,1065,1065,8565,852 276 840
20 sept. 202367,0869,6966,4566,5866,584 262 055
19 sept. 202364,9668,2263,8267,9567,954 352 223
18 sept. 202363,3265,7562,5065,0065,002 908 025
15 sept. 202362,6964,2961,6863,6963,692 233 124
14 sept. 202362,6063,6062,3062,6862,681 355 235
13 sept. 202363,6963,8362,1162,6062,601 770 785
12 sept. 202364,5264,8663,5963,8463,841 948 303
11 sept. 202362,4065,8862,3564,9464,943 587 533
08 sept. 202360,4764,1960,3863,1563,154 212 201
07 sept. 202360,2961,7060,0060,3860,382 105 010
06 sept. 202359,0660,4858,3860,4060,401 682 611
05 sept. 202359,5259,6158,5459,5059,501 088 615
04 sept. 202359,6260,0558,7059,5059,501 764 312
01 sept. 202360,6760,9959,4459,6159,611 439 575
31 août 202361,1861,1860,0060,8060,801 697 706
30 août 202360,6162,3760,4561,4861,482 102 633
29 août 202357,6361,2957,0161,2061,203 201 187
28 août 202362,4062,8557,3057,6657,663 102 167
25 août 202362,6962,6958,2658,8158,813 557 355
24 août 202360,5063,3560,1862,4862,483 186 541
23 août 202360,0062,9959,5160,9560,953 996 304
22 août 202360,4060,5657,1360,3060,303 038 550
21 août 202358,9061,2058,4060,5360,532 468 675
18 août 202360,9861,6958,8558,9058,902 323 533
17 août 202362,0462,2660,6461,2061,202 577 408
16 août 202360,8064,3060,6562,0562,053 894 291
15 août 202362,4662,4660,1061,3061,303 091 797
14 août 202361,3962,5560,7762,4662,463 629 197
11 août 202362,4262,5561,5661,9861,983 192 179
10 août 202361,6062,7561,2962,4262,424 744 219
09 août 202356,8962,9756,7062,3062,308 734 548
08 août 202357,0057,2756,2956,8756,871 348 187
07 août 202358,5058,5056,8056,8856,881 878 694
04 août 202359,4559,6358,3858,5058,501 524 989
03 août 202358,2059,2558,0859,1059,101 824 156
02 août 202358,6759,1557,7657,9957,992 249 431
01 août 202359,2560,4758,7159,3959,392 277 672
31 juil. 202361,0061,2758,7659,1059,103 912 809
28 juil. 202359,4861,1959,4760,9560,952 600 943
27 juil. 202359,9060,8059,3059,9859,982 667 604
26 juil. 202358,5061,1658,4560,2960,294 381 276
25 juil. 202357,5259,0657,3859,0059,003 385 758
24 juil. 202357,5558,9457,1257,3557,352 924 009
21 juil. 202355,7560,2755,5257,9057,906 797 150
20 juil. 202356,6056,8655,6055,6255,622 019 135
19 juil. 202356,1156,7855,7756,4456,441 317 588
18 juil. 202357,3057,3756,0656,2856,282 433 055
17 juil. 202359,0159,0156,6757,1557,152 647 200
14 juil. 202359,8060,1658,0258,8558,852 136 462
13 juil. 202359,1660,6559,1659,8259,822 219 925
12 juil. 202361,0461,0459,0059,1659,162 171 451
11 juil. 202360,4561,0959,7761,0461,042 006 301
10 juil. 202361,2262,4559,8660,2260,222 394 949
07 juil. 202362,5962,6560,7760,9960,991 669 468
06 juil. 202363,8463,8961,4662,4562,451 781 702
*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...