La bourse est fermée

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

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
19,09+1,53 (+8,71 %)
À la clôture : 03:04PM CST
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202417,7719,1517,4519,0919,094 578 157
16 mai 202417,0017,7816,8917,5617,561 827 662
15 mai 202416,9917,1816,3116,7916,79990 080
14 mai 202416,4916,9916,3016,8516,851 356 520
13 mai 202417,0817,0816,0116,2716,271 758 499
10 mai 202417,6717,8617,0217,1017,101 489 020
09 mai 202417,3817,7517,3417,6017,601 215 540
08 mai 202418,1118,1117,3417,4117,411 451 420
07 mai 202417,6618,1517,4818,1318,131 679 060
06 mai 202417,8018,0917,3317,5017,501 478 480
30 avr. 202417,9517,9517,0217,3517,351 503 400
29 avr. 202416,8017,7916,7317,7317,732 197 441
26 avr. 202416,7117,1816,3316,7316,732 395 980
25 avr. 202416,7816,9716,5016,8716,871 285 300
24 avr. 202416,0016,9415,9816,8216,822 000 400
23 avr. 202415,3216,1415,2316,0016,001 847 512
22 avr. 202415,7515,7514,7515,2115,211 502 772
19 avr. 202415,6115,7915,1615,4715,471 541 077
18 avr. 202415,9216,0015,2015,5115,512 384 262
17 avr. 202414,3016,2514,3016,1816,183 134 818
16 avr. 202416,1216,1213,9213,9513,952 744 001
15 avr. 202417,4717,6815,5516,3016,302 761 808
12 avr. 202417,8618,4417,5417,5817,581 698 842
11 avr. 202417,5518,5417,3517,9617,962 052 309
10 avr. 202418,3518,4917,4217,7317,732 585 159
09 avr. 202418,7619,2718,2018,3418,343 277 811
08 avr. 202420,9021,0518,8118,8818,885 025 539
03 avr. 202420,0023,4020,0021,2521,256 131 568
02 avr. 202419,8819,9219,3519,5719,571 238 104
01 avr. 202419,4019,8919,2019,8419,841 211 540
29 mars 202419,0719,4018,7019,1919,19992 452
28 mars 202418,2919,3517,6319,1919,192 287 807
27 mars 202418,9819,1017,9017,9117,911 645 620
26 mars 202419,1919,5018,6018,9718,971 841 193
25 mars 202420,1420,3719,1619,1919,192 060 068
22 mars 202420,6120,7519,8020,1620,162 509 780
21 mars 202421,0921,8620,3520,7620,762 535 160
20 mars 202420,5921,1520,5021,0721,072 725 760
19 mars 202420,4020,9420,4020,5920,593 079 480
18 mars 202419,5620,7419,3820,5720,573 987 268
15 mars 202419,4019,6718,8219,5619,562 689 760
14 mars 202419,7820,6319,1019,6319,632 972 773
13 mars 202420,0020,5819,8619,9419,942 372 372
12 mars 202419,5119,8919,4019,8419,841 725 235
11 mars 202419,2819,5818,9019,5619,561 666 660
08 mars 202419,1820,1518,7819,3519,351 800 878
07 mars 202420,0220,2119,0019,2319,232 713 218
06 mars 202420,2720,3419,5920,0220,023 076 184
05 mars 202420,7221,6619,6220,5920,595 201 504
04 mars 202418,9422,4917,9921,4621,465 481 404
01 mars 202418,5719,1518,3018,8318,832 434 907
29 févr. 202417,3518,7917,1918,5218,522 890 861
28 févr. 202420,5020,7917,6517,8917,894 497 452
27 févr. 202419,8020,3519,6420,3520,353 712 196
26 févr. 202420,0420,8019,7720,1520,154 444 066
23 févr. 202419,6519,9719,1719,9319,933 730 938
22 févr. 202420,6121,0618,8019,6519,655 372 368
21 févr. 202415,9719,3215,9719,3219,322 016 518
20 févr. 202416,0416,4915,3816,1016,102 345 289
19 févr. 202414,1716,4514,1716,1616,164 006 186
08 févr. 202412,1914,2111,6013,9713,973 503 249
07 févr. 202413,8914,1911,5212,1012,103 624 359
06 févr. 202414,0014,8012,3413,8513,853 177 130
05 févr. 202417,8517,8514,4914,5314,533 259 678
02 févr. 202419,7419,9817,3518,1118,111 994 760
01 févr. 202420,6320,6318,9319,8219,821 550 362
31 janv. 202421,5521,6119,9719,9719,971 549 485
30 janv. 202422,1622,5521,4621,5221,521 282 207
29 janv. 202423,7524,1622,2522,2522,251 466 220
26 janv. 202424,0424,5323,8323,8923,891 044 240
25 janv. 202423,1924,0022,6023,9523,951 238 699
24 janv. 202422,8223,0821,8522,8522,851 362 300
23 janv. 202423,3323,5922,3822,7722,771 574 880
22 janv. 202424,9025,0823,1223,3323,331 161 600
19 janv. 202425,5025,5024,7024,7824,78852 618
18 janv. 202425,6025,6124,5125,2925,291 092 057
17 janv. 202426,1326,2125,3625,3625,36750 400
16 janv. 202426,1226,2725,5026,1326,13988 638
15 janv. 202426,5226,5226,5226,5226,52-
12 janv. 202427,1327,1426,5226,5226,52612 820
11 janv. 202426,1027,0426,1026,9126,91822 740
10 janv. 202426,4426,6825,8326,1026,10669 420
09 janv. 202426,5527,1026,3926,5526,55784 900
08 janv. 202426,9727,2126,4126,5226,52721 580
05 janv. 202427,6027,6626,7026,9726,97659 840
04 janv. 202427,7027,7027,0827,4227,42687 049
03 janv. 202427,4327,7027,1627,3727,371 028 800
02 janv. 202427,6427,7627,3027,5327,53876 900
29 déc. 202327,3227,5727,2327,4127,41877 040
28 déc. 202326,4227,5026,0727,3727,37856 620
27 déc. 202326,2726,7326,1826,4226,42822 760
26 déc. 202327,0627,2826,0126,3226,321 457 880
25 déc. 202327,8029,0026,9427,1027,101 752 940
22 déc. 202328,1028,3727,2027,2727,27847 820
21 déc. 202327,9128,4827,4528,0828,08830 920
20 déc. 202328,7028,7428,0628,0728,07790 888
19 déc. 202328,4128,4727,8928,3828,38671 030
18 déc. 202328,5628,8027,9328,0328,03876 040
15 déc. 202329,0829,0828,2428,4228,42735 565
14 déc. 202328,9929,2928,4928,5928,59709 619
*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...