La bourse ferme dans 2 h 11 min

Zhejiang Chinastars New Materials Group Co., Ltd. (301077.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
15,29+0,81 (+5,59 %)
À la clôture : 03:04PM CST
Durée:
23 févr. 2023 - 23 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 févr. 202414,5815,3814,5015,2915,291 073 055
22 févr. 202414,3014,5714,1114,4814,48867 332
21 févr. 202413,6514,5613,6114,2314,231 027 193
20 févr. 202413,6513,8813,4813,8313,83823 673
19 févr. 202413,4314,0613,2213,7413,741 911 717
08 févr. 202411,7013,2811,4813,2513,252 256 860
07 févr. 202412,2812,3411,5111,6911,691 873 098
06 févr. 202412,1012,7811,0912,0912,092 126 975
05 févr. 202414,1114,5912,0312,3212,322 266 390
02 févr. 202415,6916,1614,0914,7514,751 250 700
01 févr. 202416,4716,4715,1915,6915,69996 600
31 janv. 202416,9116,9915,9015,9415,941 194 052
30 janv. 202417,6617,9216,8016,9416,941 394 052
29 janv. 202418,4718,6817,8817,9017,901 576 300
26 janv. 202418,4818,7818,2318,3718,37588 000
25 janv. 202417,7518,4417,5318,4418,44803 400
24 janv. 202417,8717,8716,9117,6217,621 130 356
23 janv. 202417,6117,8616,9317,2817,281 193 500
22 janv. 202419,2419,2517,6617,8717,871 132 900
19 janv. 202419,7219,8619,2419,2719,27660 900
18 janv. 202419,7819,9319,0219,6019,60915 500
17 janv. 202420,1120,3219,8819,8819,88576 900
16 janv. 202420,2120,2919,8220,1120,11653 500
15 janv. 202420,2020,2020,2020,2020,20-
12 janv. 202420,3520,5420,2020,2020,20586 600
11 janv. 202420,1420,3119,8820,2320,23713 700
10 janv. 202420,3220,5520,0020,1020,10756 850
09 janv. 202420,1120,5319,9020,4220,42713 200
08 janv. 202420,5020,5020,0620,0620,06538 100
05 janv. 202420,6820,8420,2320,3220,32565 200
04 janv. 202420,5120,8720,3120,6820,68713 300
03 janv. 202420,8420,8520,4220,5120,51391 600
02 janv. 202420,5120,9520,4120,8720,87886 600
29 déc. 202320,4520,4520,1420,3320,33544 000
28 déc. 202319,6220,3919,4120,2820,28803 900
27 déc. 202319,6319,7019,2619,6019,60628 600
26 déc. 202319,8419,8419,4219,5119,51541 161
25 déc. 202320,0420,2419,7219,7919,79867 182
22 déc. 202320,5320,7620,0320,1420,141 105 700
21 déc. 202320,3520,5719,9520,5520,55953 000
20 déc. 202320,4020,8220,3720,3820,38695 900
19 déc. 202320,2520,4620,0320,3020,30703 900
18 déc. 202320,4120,5920,1020,2020,20626 100
15 déc. 202320,5420,5920,3420,4020,40437 842
14 déc. 202320,5020,7020,3320,5420,54533 500
13 déc. 202320,5420,7320,1820,3820,38544 200
12 déc. 202320,4820,5620,1820,5220,52557 718
11 déc. 202320,3520,6320,0620,3120,311 012 499
08 déc. 202320,7320,9820,2620,3220,321 146 500
07 déc. 202320,8721,1020,7920,8320,83764 000
06 déc. 202320,6021,0720,5920,8720,87803 800
05 déc. 202320,9621,1220,5120,5720,571 048 820
04 déc. 202321,1721,1820,8121,0221,02892 700
01 déc. 202321,2321,2320,8521,0421,04684 200
30 nov. 202321,2021,3220,9021,1621,16816 061
29 nov. 202321,9421,9421,1721,2621,26971 100
28 nov. 202321,1621,7021,1621,7021,70721 134
27 nov. 202321,3321,5921,0421,2321,23802 082
24 nov. 202321,6521,8121,2421,2821,28507 900
23 nov. 202321,4721,7121,4421,7021,70563 200
22 nov. 202321,6621,8421,5421,5721,57483 900
21 nov. 202321,8421,9021,5721,6221,62538 400
20 nov. 202321,7121,9021,4821,7621,76525 700
17 nov. 202321,4321,6821,2321,6321,63473 600
16 nov. 202321,5121,6421,3621,4221,42450 100
15 nov. 202321,6221,9021,3821,5321,53515 369
14 nov. 202321,6621,7421,2921,5121,51697 969
13 nov. 202321,2821,6521,2821,6521,65684 100
10 nov. 202321,2021,3420,9321,3021,30524 900
09 nov. 202321,2721,3821,0121,1321,13823 188
08 nov. 202321,9522,0021,2821,3821,38861 100
07 nov. 202321,4021,4721,2121,4221,42438 000
06 nov. 202321,3721,5021,2921,4121,41463 602
03 nov. 202321,1421,5221,1221,1821,18463 100
02 nov. 202321,2921,4321,0821,1721,17605 300
01 nov. 202321,2521,3521,0421,2921,29401 300
31 oct. 202321,1521,4121,0021,2421,24595 800
30 oct. 202321,4721,5020,8821,0721,07847 511
27 oct. 202320,8321,4520,6021,3821,38571 400
26 oct. 202320,3920,8520,3920,8320,83488 500
25 oct. 202320,8821,0020,6920,9020,90616 800
24 oct. 202319,7920,7319,6420,6920,69828 800
23 oct. 202320,2520,3219,5419,6419,64766 700
20 oct. 202320,3820,7520,2020,2520,25632 800
19 oct. 202320,3120,9920,1820,3720,37551 600
18 oct. 202320,8720,8920,2720,3220,32536 369
17 oct. 202320,8321,1420,5220,8620,86542 100
16 oct. 202320,9521,2520,6220,8220,82582 400
13 oct. 202321,4621,5220,7020,8920,891 019 300
12 oct. 202321,2921,6621,1221,6021,60922 100
11 oct. 202321,5121,5221,0421,0921,09607 527
10 oct. 202321,4521,8621,3621,4821,48517 800
09 oct. 202321,6821,9921,4021,5021,50792 100
28 sept. 202321,5121,8521,4321,6821,68592 400
27 sept. 202321,7021,7421,2521,4121,41605 723
26 sept. 202321,9922,0321,3021,5521,55610 300
25 sept. 202322,1222,1921,6621,9821,98580 400
22 sept. 202321,5122,1521,3222,1022,10800 000
21 sept. 202321,7122,1721,5521,7321,73487 400
20 sept. 202322,0022,2321,7821,9021,90473 700
*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...