Marchés français ouverture 6 h 13 min

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

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
27,58-0,12 (-0,43 %)
À partir de 09:32AM CST. Marché ouvert.
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 janv. 202327,6027,6827,5027,5827,5833 180
30 janv. 202327,3027,8527,2127,7027,70733 340
20 janv. 202326,9027,4326,6527,0027,00662 600
19 janv. 202326,5026,9826,5026,9226,92505 120
18 janv. 202326,1926,6626,0026,5026,50451 140
17 janv. 202326,5326,5326,0526,1926,19309 033
16 janv. 202325,9126,6225,9126,3926,39582 340
13 janv. 202325,8025,9725,7125,8825,88294 740
12 janv. 202325,7326,0825,6025,8725,87374 760
11 janv. 202326,1026,3825,6925,7025,70584 169
10 janv. 202326,2826,3426,0126,1626,16301 900
09 janv. 202326,3526,5425,9726,2026,20496 201
06 janv. 202326,4226,6425,9526,1126,11570 060
05 janv. 202326,7226,9926,3826,4426,44433 139
04 janv. 202326,2926,7526,2326,7026,70657 740
03 janv. 202325,7026,4525,6626,2726,27747 770
30 déc. 202225,4425,8525,2825,6825,68355 109
29 déc. 202225,0025,8824,9725,4225,42457 440
28 déc. 202225,6425,7025,0525,1025,10364 943
27 déc. 202225,9826,1725,4725,7825,78363 036
26 déc. 202225,6125,9325,6025,7325,73533 540
23 déc. 202225,5025,9925,3625,6125,61325 762
22 déc. 202226,0826,0925,3725,4925,49351 627
21 déc. 202226,0126,3625,6225,8025,80473 912
20 déc. 202226,7026,9926,1026,1426,14442 269
19 déc. 202227,5727,7026,4726,6026,60498 152
16 déc. 202227,8228,1227,2827,2827,28507 160
15 déc. 202227,9428,3027,7828,0128,01315 460
14 déc. 202227,9128,1827,8328,0828,08297 010
13 déc. 202228,6828,7427,8927,9127,91666 836
12 déc. 202228,3828,9428,3728,7128,71453 820
09 déc. 202228,5028,7128,3228,7128,71351 798
08 déc. 202228,6828,9228,4828,5028,50420 993
07 déc. 202229,1729,2328,7128,8628,86501 688
06 déc. 202229,6029,6029,1529,1729,17693 571
05 déc. 202229,6829,8829,2029,6729,67732 458
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
*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...