Marchés français ouverture 5 h 23 min

Yangling Metron New Material Inc. (300861.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
23,89-0,03 (-0,13 %)
À partir de 03:04PM CST. Marché ouvert.
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 mai 202425,3224,1723,7723,8923,892 129 813
15 mai 202424,2024,5223,9223,9223,922 525 213
14 mai 202424,3824,6024,1524,2324,232 520 421
13 mai 202424,4324,6624,1524,2624,263 162 600
10 mai 202425,3225,3224,6224,7424,743 674 440
09 mai 202424,3125,3824,3125,2825,285 718 320
08 mai 202424,8124,8124,1724,3024,303 345 268
07 mai 202424,5124,8824,4124,8124,814 021 564
06 mai 202424,5524,9424,4524,5124,514 568 551
30 avr. 202424,7824,7923,9024,2024,204 683 340
29 avr. 202423,7825,1023,7524,8024,807 314 360
26 avr. 202423,7223,9723,2323,9023,908 680 122
25 avr. 202423,7824,4123,0523,9623,968 162 845
24 avr. 202425,9926,1324,8125,1025,106 475 378
23 avr. 202426,2726,5325,9326,0026,002 426 140
22 avr. 202426,1126,7525,8326,1726,172 315 140
19 avr. 202426,5726,7626,1026,2526,253 140 900
18 avr. 202426,4827,1425,9426,7426,743 087 640
17 avr. 202425,6526,5825,6126,5826,583 847 726
16 avr. 202426,5726,7425,3525,4625,464 485 674
15 avr. 202426,5927,1526,0526,7026,704 166 086
12 avr. 202427,1627,2826,4526,5426,542 923 320
11 avr. 202427,3027,5926,7927,1627,162 828 462
10 avr. 202427,9527,9527,1227,3427,343 034 140
09 avr. 202427,2128,0827,1027,9527,954 263 640
08 avr. 202428,3328,5027,0427,0627,064 706 477
03 avr. 202428,4028,7528,1928,4328,434 368 154
02 avr. 202427,9828,7927,7228,4828,486 539 495
01 avr. 202426,8028,3326,8027,9927,995 862 106
29 mars 202426,6526,9826,5626,8026,801 524 214
28 mars 202426,4527,1226,4526,6926,693 044 752
27 mars 202427,5827,6126,5226,5526,553 749 905
26 mars 202427,6027,9126,9527,5927,594 582 960
25 mars 202427,7528,5427,4827,6027,604 311 032
22 mars 202428,6628,7927,7827,9427,945 810 240
21 mars 202429,0329,2328,5728,7428,744 767 590
20 mars 202429,0129,6029,0129,1629,164 411 224
19 mars 202429,6029,8029,0629,1029,105 857 219
18 mars 202428,9629,6028,6029,6029,607 902 190
15 mars 202429,0029,0928,3928,8628,865 066 901
14 mars 202429,0129,4328,4429,0029,007 555 449
13 mars 202428,9029,2028,7029,0729,076 414 213
12 mars 202429,1029,3328,7028,9028,909 384 308
11 mars 202428,0729,1527,8929,0629,0611 862 465
08 mars 202427,4528,2827,3027,6127,616 291 000
07 mars 202428,0728,1127,3827,3827,384 858 560
06 mars 202427,2228,5827,2128,0128,015 162 219
05 mars 202427,8027,8127,3527,5827,584 200 070
04 mars 202428,2628,4027,7727,9627,964 781 660
01 mars 202427,8528,2027,6028,1228,125 531 064
29 févr. 202426,2627,7626,1627,7427,746 575 618
28 févr. 202427,9128,6826,5226,6326,639 319 189
27 févr. 202427,0827,9726,9327,9627,966 748 502
26 févr. 202427,0027,8926,7627,2927,299 756 094
23 févr. 202426,9027,0326,4027,0027,005 557 053
22 févr. 202426,0826,9426,0826,7226,724 649 364
21 févr. 202425,9227,1625,6626,3226,326 242 126
20 févr. 202426,0926,4525,7226,1626,164 262 718
19 févr. 202426,3026,6825,8526,1126,116 527 711
08 févr. 202426,0527,5526,0126,4626,468 559 012
07 févr. 202423,8725,9023,8525,8525,859 449 730
06 févr. 202421,6724,1321,3424,0424,048 153 596
05 févr. 202422,9222,9420,5221,8021,807 130 516
02 févr. 202424,2724,4722,2022,9922,996 097 966
01 févr. 202424,3224,8123,8724,2224,224 199 339
31 janv. 202425,4925,8024,2024,2924,296 147 923
30 janv. 202426,3926,7425,4025,4325,433 973 075
29 janv. 202427,5927,7726,5026,5026,504 185 064
26 janv. 202427,9228,3927,5127,5927,594 482 934
25 janv. 202427,7028,3127,2028,1928,195 660 569
24 janv. 202427,7327,8626,6127,4927,494 980 932
23 janv. 202426,8828,2826,6127,6927,695 502 137
22 janv. 202428,6328,6326,7827,0327,036 133 273
19 janv. 202428,8029,2428,5628,8128,814 397 818
18 janv. 202427,9828,9827,8528,9728,977 807 305
17 janv. 202429,8529,8528,3228,3228,328 759 853
16 janv. 202430,9030,9529,5830,0530,0511 154 258
15 janv. 202432,9032,9031,1531,2231,2216 444 805
12 janv. 202432,2435,1432,1033,9433,9413 515 069
11 janv. 202431,4332,4531,3432,3832,384 499 000
10 janv. 202430,9932,1730,8431,5931,594 055 622
09 janv. 202430,9031,9630,5831,2231,223 447 424
08 janv. 202431,5032,0030,9130,9630,963 410 044
05 janv. 202432,0532,4431,4231,5731,573 175 739
04 janv. 202432,6032,6931,9632,0832,082 262 899
03 janv. 202432,8232,9632,3832,6132,612 867 076
02 janv. 202433,3033,3632,7032,7932,793 326 388
29 déc. 202333,4033,7933,2033,2933,294 332 033
28 déc. 202331,2233,9331,1833,5033,5011 206 033
27 déc. 202331,3031,5330,9831,3731,372 455 160
26 déc. 202331,5231,6830,9831,3631,362 896 480
25 déc. 202331,9032,2031,4831,7031,702 833 671
22 déc. 202331,4832,1131,1131,8231,824 348 170
21 déc. 202330,8731,7830,6631,5431,544 246 885
20 déc. 202331,2631,4330,7930,8130,812 025 300
19 déc. 202330,8331,4930,6631,1631,162 174 420
18 déc. 202331,3731,5030,8330,8830,882 790 452
15 déc. 202331,4632,1631,3031,6131,613 314 589
14 déc. 202331,7632,0231,2431,2631,262 355 138
13 déc. 202332,3032,3031,5831,5831,582 518 288
*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...