La bourse est fermée

Beijing YJK Building Software Co.,Ltd. (300935.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
29,53-0,11 (-0,37 %)
À la clôture : 03:04PM CST
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202229,7830,0929,2529,5329,531 208 812
01 déc. 202229,7829,9729,2529,6429,641 219 681
30 nov. 202230,1030,2829,4429,6929,691 155 199
29 nov. 202229,0030,8529,0030,3030,302 706 141
28 nov. 202229,1829,5028,1828,4528,451 463 642
25 nov. 202228,6530,0928,1029,6429,641 914 808
24 nov. 202228,5028,9528,0028,4028,40788 069
23 nov. 202229,0029,5028,0028,4628,46879 956
22 nov. 202229,3029,7929,0029,2029,20759 299
21 nov. 202229,6129,9229,1929,5029,501 010 480
18 nov. 202230,4830,9229,7929,8429,841 681 839
17 nov. 202230,5830,5829,8830,1930,191 207 261
16 nov. 202230,7031,2530,2330,3430,341 731 600
15 nov. 202231,1931,7030,5630,9930,992 927 340
14 nov. 202229,8032,5029,4031,6731,674 942 358
11 nov. 202229,4629,9328,7629,1329,132 607 218
10 nov. 202227,9830,6627,9229,4529,453 207 283
09 nov. 202228,3528,9527,5528,3328,331 575 061
08 nov. 202227,8828,3127,5528,3128,311 289 036
07 nov. 202228,0228,4827,5527,8627,861 283 875
04 nov. 202227,8728,2927,4428,0028,001 370 520
03 nov. 202228,5628,6727,4027,9627,961 651 300
02 nov. 202229,0029,6928,3128,5928,592 388 480
01 nov. 202229,6231,6228,0728,9928,993 344 430
31 oct. 202226,5127,9426,5127,5527,551 212 340
28 oct. 202227,5427,6026,3826,5226,52710 507
27 oct. 202227,7528,3827,3027,3927,391 082 809
26 oct. 202226,0027,6626,0027,4527,451 046 485
25 oct. 202227,2627,7826,3626,4126,41698 060
24 oct. 202227,7128,3927,0427,1927,19861 420
21 oct. 202227,4627,9827,2127,6927,69811 000
20 oct. 202227,8028,3127,3527,6027,60836 360
19 oct. 202228,0728,5027,4527,9927,99756 908
18 oct. 202228,3128,5627,6728,1528,15865 070
17 oct. 202227,3428,7527,2928,3128,311 466 068
14 oct. 202226,5727,7726,2027,6927,691 430 903
13 oct. 202224,9026,7824,6026,3026,30982 760
12 oct. 202224,2325,2424,0025,0525,05369 640
11 oct. 202224,7524,7524,0124,1724,17317 831
10 oct. 202225,1025,4924,4324,5424,54312 166
30 sept. 202225,4025,5824,8524,9824,98321 933
29 sept. 202225,8025,9525,0925,1325,13287 820
28 sept. 202226,0826,2825,5125,5125,51352 660
27 sept. 202224,9725,9724,8825,9725,97567 307
26 sept. 202225,7425,7424,7124,7524,75615 900
23 sept. 202226,6926,6925,6325,7525,75472 320
22 sept. 202225,9627,1025,9626,4826,48626 860
21 sept. 202226,1426,4525,2926,3626,36697 680
20 sept. 202226,2026,5925,9726,2926,29521 062
19 sept. 202227,3527,3526,1526,1526,15627 000
16 sept. 202228,0228,3727,3527,3527,35511 320
15 sept. 202228,2028,3027,3728,0228,02627 729
14 sept. 202227,5928,0827,3527,9927,99509 587
13 sept. 202227,5728,2527,0827,9827,98716 259
09 sept. 202227,0027,4226,9527,3127,31217 560
08 sept. 202227,4827,6327,0027,0727,07410 160
07 sept. 202227,7627,8727,3527,5327,53490 980
06 sept. 202227,8827,9827,6327,7527,75279 240
05 sept. 202227,9028,2727,6427,8427,84226 440
02 sept. 202227,4128,0827,4128,0128,01363 438
01 sept. 202227,2127,8027,1627,3727,37266 759
31 août 202228,0328,3827,3227,3327,33352 300
30 août 202227,6628,9727,5128,1228,12685 778
29 août 202227,1927,8026,2027,7427,74511 049
26 août 202228,0728,3327,4627,5827,58550 951
25 août 202228,6128,7127,8128,0728,07566 679
24 août 202229,7429,8028,5028,5428,54839 680
23 août 202229,3029,7728,9029,6029,60567 756
22 août 202229,7030,1129,0729,2829,28744 792
19 août 202230,1731,1729,5029,5429,541 004 260
18 août 202230,2230,2229,7630,0330,03616 171
17 août 202230,3630,4029,9930,2130,21441 560
16 août 202230,7930,8930,2030,4030,40608 640
15 août 202230,9131,3530,3430,6530,65610 880
12 août 202231,5031,6030,9030,9130,91624 680
11 août 202231,3731,9031,3431,3631,36754 099
10 août 202231,2131,9430,7531,3331,33719 177
09 août 202232,2132,4930,8931,2031,201 331 477
08 août 202230,5532,8830,0532,2032,202 159 632
05 août 202229,1230,4829,1230,4430,44931 154
04 août 202229,0029,2528,6129,1229,12330 152
03 août 202228,7429,5628,5228,6128,61788 490
02 août 202230,4830,4828,1428,4828,48907 710
01 août 202230,0030,4929,7930,4330,43556 450
29 juil. 202230,2030,4929,9130,2430,24377 792
28 juil. 202229,9930,3529,8030,2430,24451 536
27 juil. 202230,0230,1929,5129,7729,77327 020
26 juil. 202229,5130,0929,3029,9529,95319 660
25 juil. 202229,8630,1829,3629,4329,43313 320
22 juil. 202230,2030,6629,4629,8629,86361 040
21 juil. 202229,9830,4829,9630,2330,23483 171
20 juil. 202230,0830,3029,7629,9629,96395 340
19 juil. 202229,5130,1129,2129,9729,97533 439
18 juil. 202229,0029,5728,6029,5029,50570 080
15 juil. 202229,5529,5528,5028,5028,50534 660
14 juil. 202228,8429,6728,6729,5529,55562 300
13 juil. 202228,4029,1028,4028,7828,78376 220
12 juil. 202229,3529,3528,4128,4428,44522 240
11 juil. 202230,1530,2129,0029,1929,19502 500
08 juil. 202230,1530,6529,9229,9229,92392 294
*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...