La bourse est fermée

Zhejiang JW Precision Machinery Co.,Ltd (300984.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
22,07+0,06 (+0,27 %)
À la clôture : 03:04PM CST
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 202421,9022,6821,9022,0722,071 076 648
29 avr. 202421,5122,0521,3022,0122,01831 980
26 avr. 202420,5221,4720,4521,2921,29710 623
25 avr. 202420,8721,1720,7221,0621,06575 100
24 avr. 202420,3021,0720,3020,8620,86432 100
23 avr. 202419,4220,4119,4220,1620,16514 900
22 avr. 202419,7620,0819,0519,4019,40578 680
19 avr. 202420,0420,2619,5319,7619,76405 600
18 avr. 202421,1821,1819,2520,1120,11614 700
17 avr. 202418,4920,6118,4920,6120,61838 400
16 avr. 202419,5519,9618,4018,4818,481 232 202
15 avr. 202421,3621,9319,7520,1520,151 382 980
12 avr. 202421,4122,1421,4121,6121,61621 060
11 avr. 202421,4422,2021,0121,7521,75913 949
10 avr. 202421,7822,2621,0121,4521,45839 780
09 avr. 202421,6122,0521,4221,8921,89776 800
08 avr. 202422,1222,1421,3621,8121,81984 958
03 avr. 202422,6322,6921,9622,1222,12730 700
02 avr. 202422,7623,1322,6222,7622,76653 534
01 avr. 202422,0222,8021,8522,7622,76809 540
29 mars 202421,3921,9521,0522,0322,03379 400
28 mars 202420,5521,7520,5521,5021,50794 100
27 mars 202421,8022,1520,6020,8120,81876 180
26 mars 202422,1422,2621,3521,8021,80946 800
25 mars 202422,5122,9222,1722,1922,19936 387
22 mars 202422,6022,8322,2222,5022,501 087 078
21 mars 202422,9522,9922,3922,7122,711 696 900
20 mars 202422,5822,8722,5022,7422,741 164 720
19 mars 202423,2223,2622,5522,6422,641 133 758
18 mars 202422,5423,4522,0023,2223,222 302 400
15 mars 202422,9922,9921,9022,5422,542 108 078
14 mars 202422,9923,9922,2523,2723,272 608 140
13 mars 202422,4323,8022,3023,3023,303 817 640
12 mars 202421,0823,3020,6922,9322,934 059 698
11 mars 202420,6621,9919,9121,5621,563 351 522
08 mars 202419,6621,3019,0421,1021,102 345 749
07 mars 202418,9820,2018,9819,3519,351 243 660
06 mars 202418,3019,1518,0219,0119,01995 900
05 mars 202418,8519,1918,3018,3018,30921 540
04 mars 202418,7419,4618,4518,8818,88962 060
01 mars 202419,0119,2318,5218,9318,93777 000
29 févr. 202417,8218,8817,1318,8018,801 117 782
28 févr. 202420,4021,1017,8017,9117,911 989 630
27 févr. 202419,7920,6019,5520,4120,411 170 773
26 févr. 202419,4920,3819,0019,8019,801 394 267
23 févr. 202418,1319,0018,0018,9818,981 213 207
22 févr. 202417,4718,1117,3318,1118,111 082 793
21 févr. 202417,0318,3016,6117,4717,471 585 848
20 févr. 202416,0117,4915,7816,9516,951 596 933
19 févr. 202415,3216,3215,3116,1016,102 006 140
08 févr. 202413,9115,4510,9315,4415,442 582 650
07 févr. 202415,6815,7313,2513,6313,632 433 475
06 févr. 202415,9116,8114,4015,6615,661 912 200
05 févr. 202419,0019,8916,0016,4216,422 489 350
02 févr. 202420,4121,5019,0220,0020,001 953 240
01 févr. 202420,3621,3619,7020,4120,411 287 856
31 janv. 202422,3222,3220,5120,7020,70801 500
30 janv. 202422,7922,9722,0022,0022,00645 200
29 janv. 202424,3624,5822,6022,6022,60941 830
26 janv. 202423,9524,5823,8124,3624,36829 456
25 janv. 202423,2323,9722,8423,9523,95669 600
24 janv. 202422,7423,2422,4623,1623,161 120 700
23 janv. 202423,0723,0722,3022,6822,681 034 200
22 janv. 202424,5824,9822,9323,0823,081 135 892
19 janv. 202424,9025,0624,3924,5624,56855 295
18 janv. 202425,6425,8824,1924,6724,671 452 100
17 janv. 202426,5526,7725,7926,0026,00851 000
16 janv. 202426,4827,0926,1626,5526,55991 400
15 janv. 202426,8026,8026,8026,8026,80-
12 janv. 202427,5527,6526,7026,8026,801 402 203
11 janv. 202427,7128,1827,2427,6327,631 590 517
10 janv. 202428,9428,9427,6027,8027,802 109 900
09 janv. 202428,3529,2427,8029,1829,183 734 800
08 janv. 202427,6428,4027,0028,4028,402 486 100
05 janv. 202427,9728,3127,0227,2327,231 020 031
04 janv. 202427,2227,8927,1927,7527,75914 300
03 janv. 202428,3028,3627,2227,5027,501 581 260
02 janv. 202427,9828,6427,9628,4328,431 532 400
29 déc. 202327,0128,0626,7127,9627,961 515 700
28 déc. 202326,4027,0825,8427,0027,001 532 780
27 déc. 202325,9326,4325,5326,4026,401 629 420
26 déc. 202326,7126,8025,7725,9925,991 979 621
25 déc. 202327,5127,8026,7026,9026,902 219 800
22 déc. 202328,3328,9327,4427,7127,712 683 800
21 déc. 202328,1728,5827,1628,4528,452 569 260
20 déc. 202327,7228,9427,3028,3628,363 293 980
19 déc. 202327,8628,0027,0027,7527,752 120 800
18 déc. 202327,2928,7826,7927,9827,983 872 588
15 déc. 202327,9928,0526,8227,2927,292 695 084
14 déc. 202329,5029,9927,6128,0128,014 219 254
13 déc. 202328,5829,7927,5428,7128,715 972 608
12 déc. 202327,3728,8927,3227,7527,754 678 857
11 déc. 202326,2227,4525,6727,3427,344 684 917
08 déc. 202327,0227,2625,8026,0326,033 761 180
07 déc. 202327,4128,1626,8227,2727,275 034 723
06 déc. 202328,7028,7826,9627,7027,707 910 778
05 déc. 202327,6031,2527,6028,9028,908 570 421
04 déc. 202325,8326,2625,6226,0426,041 954 360
01 déc. 202326,6326,6625,4825,8325,832 167 540
30 nov. 202326,7427,4726,3626,6326,633 261 091
*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...