La bourse est fermée

Shenzhen Bsc Technology Co.,Ltd. (300951.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
53,18-1,47 (-2,69 %)
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. 202254,8054,8053,1053,1853,18804 717
01 déc. 202253,5054,8853,3054,6554,65888 076
30 nov. 202252,9253,5251,8052,9952,99696 318
29 nov. 202250,9853,7250,9853,1053,101 144 101
28 nov. 202251,0051,8050,0050,8850,88843 100
25 nov. 202253,0453,5251,8852,3052,30542 780
24 nov. 202252,8854,7552,6653,5253,52712 013
23 nov. 202253,9953,9951,9952,5952,59628 221
22 nov. 202255,0055,4453,0754,0054,001 045 280
21 nov. 202255,3755,3954,0554,6654,66708 229
18 nov. 202255,8455,9055,0055,0455,04887 450
17 nov. 202252,3356,1252,2755,9655,962 146 497
16 nov. 202253,0853,3052,3452,8352,83628 266
15 nov. 202251,3953,5951,0053,3853,381 270 602
14 nov. 202251,1152,3050,5651,4151,411 322 837
11 nov. 202254,5054,7451,7652,0052,001 914 164
10 nov. 202254,8857,5852,6853,5053,502 802 381
09 nov. 202253,4757,7953,4755,6055,602 815 577
08 nov. 202254,0455,5552,0153,1853,181 616 105
07 nov. 202250,3454,5050,1854,0454,042 528 301
04 nov. 202250,5850,8550,0350,3150,31744 083
03 nov. 202250,1050,4849,8050,2550,25475 458
02 nov. 202250,0050,3849,6750,1550,15684 527
01 nov. 202248,8550,0548,8550,0050,00774 471
31 oct. 202248,1049,3548,1048,4348,43645 750
28 oct. 202249,4149,5848,2148,2148,21797 169
27 oct. 202249,3550,2448,6349,2449,24966 900
26 oct. 202247,5349,1847,5348,9848,98697 128
25 oct. 202248,5048,8547,2147,7247,72739 202
24 oct. 202249,4949,9848,4048,8048,80945 740
21 oct. 202249,7049,7048,8649,4949,49901 191
20 oct. 202248,9550,6548,6149,3149,311 742 657
19 oct. 202251,7952,0049,4149,7049,703 069 333
18 oct. 202248,2848,2847,0648,1348,13521 033
17 oct. 202246,2648,1945,8647,9647,96951 403
14 oct. 202244,2046,4444,1046,3146,31813 831
13 oct. 202243,1644,2543,1644,0744,07539 358
12 oct. 202242,4743,4541,7043,3643,36460 252
11 oct. 202241,6142,3941,1842,3742,37376 806
10 oct. 202241,1941,8740,5141,4941,49586 090
30 sept. 202242,6442,7841,1041,1041,10612 300
29 sept. 202242,9543,8542,6642,9542,95419 900
28 sept. 202242,8543,2942,5342,5342,53282 312
27 sept. 202242,0343,2442,0243,0643,06424 900
26 sept. 202242,2043,1441,8941,9641,96432 450
23 sept. 202244,1144,4442,7142,7142,71602 633
22 sept. 202244,1544,9543,9644,1244,12227 250
21 sept. 202245,0045,1043,8244,5844,58268 500
20 sept. 202245,0145,4044,5544,8044,80235 278
19 sept. 202245,4645,7144,3144,6444,64304 700
16 sept. 202245,7546,3045,2045,3045,30407 495
15 sept. 202247,9648,4045,3745,9045,90811 950
14 sept. 202248,4348,5047,5547,9547,95355 150
13 sept. 202248,8049,3048,4148,9348,93318 954
09 sept. 202248,4848,6647,7048,3548,35345 550
08 sept. 202249,7949,7948,3948,4848,48460 394
07 sept. 202249,1249,9048,9149,5749,57496 000
06 sept. 202248,9549,2948,3549,2749,27377 150
05 sept. 202249,0249,2948,1048,5648,56370 482
02 sept. 202247,9249,3147,9248,9848,98452 094
01 sept. 202248,3449,0747,8247,9247,92479 595
31 août 202250,3650,5048,2448,3548,35849 900
30 août 202250,5051,5050,1150,3650,36829 400
29 août 202248,9650,8748,8050,5350,531 419 150
26 août 202249,0151,4448,8148,8748,871 718 806
25 août 202248,1348,7647,0347,6047,60845 100
24 août 202250,9450,9447,9948,1648,161 334 950
23 août 202251,2251,8250,1950,4250,421 215 085
22 août 202251,6652,5350,4551,5851,58987 000
19 août 202253,4555,1051,6651,8551,851 723 638
18 août 202252,2653,6051,5653,4553,451 287 408
17 août 202252,3953,2051,8152,2052,201 095 666
16 août 202252,8853,2651,9552,4052,40958 955
15 août 202252,6653,3351,4952,8052,801 358 643
12 août 202254,8454,8452,5852,6752,672 300 701
11 août 202251,0256,0050,7255,2055,203 895 613
10 août 202250,4351,8150,2250,9550,951 028 352
09 août 202250,8150,8149,6750,3850,38874 098
08 août 202250,0050,8849,4950,8450,841 253 290
05 août 202249,5050,3949,3149,8549,851 309 046
04 août 202248,4549,9847,9549,8049,801 523 782
03 août 202248,4449,2947,4547,6547,651 267 626
02 août 202249,6149,8047,7648,2048,201 789 800
01 août 202247,9151,2947,2850,1750,172 323 944
29 juil. 202248,9548,9547,7147,7147,71624 700
28 juil. 202247,6248,8447,6048,5648,56945 222
27 juil. 202246,7147,6946,5147,6047,60627 130
26 juil. 202246,7946,8945,7546,7846,78410 800
25 juil. 202246,8947,5846,4146,6046,60428 900
22 juil. 202247,6348,1146,5146,8546,85693 595
21 juil. 202247,0848,1346,8647,6447,64906 033
20 juil. 202247,2847,4847,0347,3347,33583 000
19 juil. 202246,4047,4046,1247,1847,18744 240
18 juil. 202246,0946,6245,5246,4446,44561 652
15 juil. 202245,8046,6144,8245,6945,69650 516
14 juil. 202244,9746,0744,5745,9045,90521 896
13 juil. 202245,4745,4744,6844,8144,81534 630
12 juil. 202246,6846,8245,3045,3045,30685 375
11 juil. 202246,4846,9945,5546,8346,831 082 712
08 juil. 202245,2148,1845,2146,1846,181 225 553
*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...