Marchés français ouverture 5 h 20 min

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

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
44,61+2,11 (+4,96 %)
À partir de 10:25AM CST. Marché ouvert.
Durée:
01 mars 2023 - 01 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mars 202442,8545,5042,6544,6144,611 872 904
29 févr. 202440,4542,8040,2042,5042,502 959 150
28 févr. 202446,0046,4540,7040,7240,724 454 740
27 févr. 202443,5145,4943,0145,4945,493 973 794
26 févr. 202444,0046,1942,6644,3544,354 580 901
23 févr. 202441,5445,6541,0544,9044,904 281 284
22 févr. 202439,7142,4539,7141,6841,682 999 058
21 févr. 202438,8141,9938,0440,3040,303 211 170
20 févr. 202439,0239,4937,7039,2039,202 375 497
19 févr. 202438,0840,3637,6539,2439,244 554 082
08 févr. 202431,8438,2626,7838,2638,266 391 782
07 févr. 202434,0234,0631,0331,8831,884 333 520
06 févr. 202431,5034,5630,0433,6933,693 010 084
05 févr. 202433,9235,9231,0132,1932,193 239 990
02 févr. 202438,9240,0035,0136,5036,502 245 500
01 févr. 202439,2339,7738,0238,7538,751 521 990
31 janv. 202442,3142,4739,0739,2439,241 682 934
30 janv. 202443,7143,9141,7342,0142,011 103 356
29 janv. 202445,0545,6943,2743,7243,721 279 384
26 janv. 202446,6647,0644,7044,9944,991 642 217
25 janv. 202445,9847,2845,1146,9346,931 395 834
24 janv. 202446,5946,8344,3045,9645,961 468 575
23 janv. 202446,8446,8645,3046,0246,021 811 017
22 janv. 202449,4949,8446,0246,6046,601 465 000
19 janv. 202450,3950,7349,3249,5449,541 122 700
18 janv. 202450,8050,8048,3250,4050,401 732 171
17 janv. 202453,4853,5150,2050,4850,481 841 750
16 janv. 202454,3154,3151,7852,6152,611 559 411
15 janv. 202454,1154,1154,1154,1154,11-
12 janv. 202455,1055,4553,9754,1154,111 674 160
11 janv. 202454,1755,8553,0355,2055,202 291 836
10 janv. 202456,9957,1655,1555,5155,511 545 501
09 janv. 202457,8958,1556,2056,8656,861 290 658
08 janv. 202458,1258,9957,0057,1857,18947 529
05 janv. 202460,0260,3657,8158,2558,251 686 551
04 janv. 202459,8060,8058,8159,4059,401 970 691
03 janv. 202461,9162,5558,7859,4259,422 434 955
02 janv. 202464,7864,7861,9062,0262,022 473 800
29 déc. 202361,6466,1861,1164,7864,783 909 164
28 déc. 202361,0062,1660,1161,6361,631 609 787
27 déc. 202360,1661,3559,5061,0061,001 465 875
26 déc. 202362,3562,8159,3959,9859,981 834 531
25 déc. 202360,3664,3660,3661,9061,902 304 128
22 déc. 202362,1864,8860,2560,7660,762 368 769
21 déc. 202363,2664,4860,9462,1262,123 543 759
20 déc. 202362,8966,0061,8864,6764,674 231 568
19 déc. 202362,1062,5761,0162,1062,101 013 911
18 déc. 202362,7562,7561,1161,3561,351 025 689
15 déc. 202362,6063,5062,0162,5162,511 347 417
14 déc. 202364,5064,7762,4062,7462,741 634 563
13 déc. 202364,7065,0463,6863,9863,981 928 731
12 déc. 202364,5866,5964,3864,8064,803 352 252
11 déc. 202362,3166,2262,3164,2664,263 331 725
08 déc. 202363,5064,6062,4563,2863,282 299 192
07 déc. 202361,7064,3961,0263,3863,383 648 403
06 déc. 202361,9663,0061,2561,7061,703 385 632
05 déc. 202365,0165,4862,2562,6562,653 630 963
04 déc. 202365,5066,9964,7065,5465,542 927 400
01 déc. 202364,9866,0963,1665,5165,512 585 516
30 nov. 202365,4566,5963,7464,8364,833 186 415
29 nov. 202367,6068,0565,0065,4565,453 594 426
28 nov. 202368,4670,1866,5467,8567,853 749 790
27 nov. 202367,0169,1266,5568,5068,503 495 536
24 nov. 202367,6769,9966,8368,5168,514 768 704
23 nov. 202368,1870,3767,1168,4768,475 159 401
22 nov. 202370,4271,3366,6967,0767,076 647 625
21 nov. 202374,5078,0170,4071,8071,806 537 014
20 nov. 202372,4577,1069,4374,5074,507 654 045
17 nov. 202377,0079,0072,1074,7174,717 816 547
16 nov. 202375,8083,2573,5080,5980,598 371 834
15 nov. 202374,0077,8571,5075,8475,849 349 787
14 nov. 202372,2376,2070,8071,7671,767 121 773
13 nov. 202369,3878,5469,3873,2673,2611 574 046
10 nov. 202365,0271,4961,6065,4665,4610 396 028
09 nov. 202372,8073,5266,6668,0168,019 470 402
08 nov. 202377,8877,8868,9274,8074,8014 751 752
07 nov. 202359,9966,6059,2866,6066,606 516 649
06 nov. 202351,0056,0050,5855,5055,504 710 703
03 nov. 202348,3151,5648,2550,5750,572 778 851
02 nov. 202348,2349,4748,2348,6048,601 822 260
01 nov. 202348,5349,5048,1148,3848,381 339 967
31 oct. 202349,4249,6548,3748,5048,502 147 114
30 oct. 202348,6050,5047,0049,6049,604 213 124
27 oct. 202343,6849,8843,5248,9548,955 715 337
26 oct. 202341,3047,0040,7543,6843,683 438 804
25 oct. 202339,9240,4939,6640,3040,30762 679
24 oct. 202339,2539,9638,5039,9239,921 038 850
23 oct. 202340,5040,8838,7939,0539,051 319 950
20 oct. 202343,0443,4040,8241,0441,04955 600
19 oct. 202343,8144,4643,0443,0443,04770 982
18 oct. 202345,4045,6944,0944,0944,09655 150
17 oct. 202345,4246,1144,8045,4645,46882 550
16 oct. 202345,7646,1545,0745,4045,401 520 600
13 oct. 202345,3746,2645,2245,5545,55800 550
12 oct. 202345,6745,9045,2045,3745,37521 358
11 oct. 202344,9545,9644,4845,7145,71872 358
10 oct. 202344,5545,0744,1144,7544,75811 350
09 oct. 202344,7444,9544,0044,2344,23776 250
28 sept. 202343,7144,9343,7144,6844,68805 200
27 sept. 202343,7144,2543,4343,7043,70624 400
*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...