Marchés français ouverture 6 h 42 min

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

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
54,80+2,05 (+3,89 %)
À la clôture : 03:04PM CST
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 janv. 202353,0655,0053,0654,8054,801 931 607
20 janv. 202352,6953,4652,1052,7552,75708 995
19 janv. 202352,7153,4452,4553,0053,00560 979
18 janv. 202352,0053,0851,5252,8752,871 423 861
17 janv. 202350,0052,8849,8552,0652,061 909 240
16 janv. 202349,4150,1949,3049,8749,87685 662
13 janv. 202348,9850,2848,7049,5249,52922 900
12 janv. 202348,8149,3048,3548,9848,98559 150
11 janv. 202349,4849,6548,3548,4548,45588 450
10 janv. 202349,0849,6048,8249,2449,24539 800
09 janv. 202349,0249,6548,7648,8948,89418 750
06 janv. 202348,5049,7048,5049,1149,11545 127
05 janv. 202348,7349,3248,2048,7948,79466 350
04 janv. 202349,1149,6548,1048,3848,38726 950
03 janv. 202347,7449,2947,6049,0949,09646 066
30 déc. 202247,7649,1947,3047,6047,60432 266
29 déc. 202247,4848,2547,2147,6647,66509 136
28 déc. 202247,6848,2947,2547,3447,34355 900
27 déc. 202248,0148,2947,3747,8047,80300 267
26 déc. 202246,6947,9946,5947,8247,82490 200
23 déc. 202246,8847,2246,0246,3546,35437 213
22 déc. 202248,0648,4746,9146,9246,92417 300
21 déc. 202248,6848,6846,7047,7147,71367 403
20 déc. 202248,4848,9948,1148,6948,69253 700
19 déc. 202249,4049,8048,5848,8948,89304 150
16 déc. 202251,1951,2049,2049,4449,44574 426
15 déc. 202250,3451,3950,1050,9050,90318 900
14 déc. 202250,5651,4550,1350,4750,47472 250
13 déc. 202251,1651,6650,2050,3050,30602 844
12 déc. 202251,3152,1050,7151,5051,50487 900
09 déc. 202252,2052,3051,2452,0052,00449 616
08 déc. 202252,3052,4651,6652,0052,00293 550
07 déc. 202252,0552,9051,8852,1252,12337 944
06 déc. 202252,5153,6051,9552,4352,43734 450
05 déc. 202253,2253,9052,2752,5652,56568 665
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
*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...