La bourse est fermée

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

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
22,91+0,09 (+0,39 %)
À la clôture : 03:04PM CST
Durée:
28 janv. 2022 - 28 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 janv. 202322,9423,0022,8022,9122,91382 600
19 janv. 202322,8022,9422,4422,8222,82456 700
18 janv. 202322,5322,7222,3622,6322,63425 960
17 janv. 202322,6622,7122,2822,4022,40460 700
16 janv. 202322,4122,7222,2822,5922,59601 600
13 janv. 202322,3222,4522,0522,2522,25560 600
12 janv. 202322,2522,4622,1222,2822,28628 500
11 janv. 202322,8722,9422,2022,2522,25693 800
10 janv. 202323,0023,0022,6422,7522,75525 900
09 janv. 202322,8323,2422,6522,9422,94903 171
06 janv. 202322,6623,3822,5023,0823,081 201 000
05 janv. 202323,0523,1022,6222,7522,75872 900
04 janv. 202323,5023,5022,6023,0223,02894 294
03 janv. 202321,9423,4821,5223,1323,132 423 666
30 déc. 202221,5221,9721,5021,5621,56790 500
29 déc. 202221,9022,0221,5021,5021,501 074 120
28 déc. 202223,0123,0121,9121,9321,931 552 720
27 déc. 202223,2523,2522,4623,0123,01916 800
26 déc. 202222,2923,1722,2823,0223,02876 600
23 déc. 202223,1623,3222,2022,3022,301 246 018
22 déc. 202223,6323,8123,0523,1623,16642 400
21 déc. 202223,9924,1823,2023,2823,28697 700
20 déc. 202223,6523,8923,2323,8823,88649 400
19 déc. 202224,0024,2723,4823,6523,651 054 202
16 déc. 202224,4924,8423,9124,2124,211 140 500
15 déc. 202224,7325,2424,4424,6124,61860 200
14 déc. 202225,1125,1424,4024,6224,621 171 000
13 déc. 202225,7225,9824,6624,8424,842 154 500
12 déc. 202225,5025,9225,2025,9025,901 573 900
09 déc. 202226,2227,2425,6525,7925,793 003 200
08 déc. 202226,5826,8025,8526,1726,172 183 600
07 déc. 202227,0227,2726,3026,6226,623 897 157
06 déc. 202225,4027,9924,6027,5927,597 955 964
05 déc. 202226,1826,7025,1025,3525,353 232 596
02 déc. 202226,2727,2725,7726,1526,154 031 132
01 déc. 202225,8826,5025,3026,1526,154 470 696
30 nov. 202223,9826,1323,5025,8825,886 100 491
29 nov. 202222,9324,1022,8023,7723,772 431 535
28 nov. 202222,7823,6522,4322,8622,861 720 954
25 nov. 202224,2024,4422,8022,9922,992 383 600
24 nov. 202223,2824,6323,0824,4024,403 343 017
23 nov. 202223,5123,6022,7023,0223,021 598 300
22 nov. 202224,2824,8723,2823,6023,602 629 103
21 nov. 202222,9724,6622,9724,6024,603 433 888
18 nov. 202223,4423,5722,8523,3323,332 386 808
17 nov. 202224,2024,3823,2623,5523,553 535 521
16 nov. 202222,3324,7922,3324,3724,376 174 443
15 nov. 202221,9722,5521,6022,3822,381 469 132
14 nov. 202222,5022,5021,6521,7621,761 417 096
11 nov. 202221,3923,0021,1222,1522,152 767 570
10 nov. 202221,2621,2620,9121,1121,111 116 948
09 nov. 202221,0021,8020,7921,2721,271 417 995
08 nov. 202220,9620,9620,6220,7920,79925 000
07 nov. 202220,6820,8820,5020,7520,751 183 374
04 nov. 202220,2720,9820,0020,7220,721 158 003
03 nov. 202220,0620,4920,0020,3520,35806 878
02 nov. 202220,0920,6020,0020,3220,32730 600
01 nov. 202219,4420,1919,4420,1320,13992 604
31 oct. 202218,7219,6818,7019,4419,44765 378
28 oct. 202219,9019,9919,0019,0419,041 192 760
27 oct. 202220,2820,4619,9919,9919,99621 119
26 oct. 202219,8320,3819,7220,2820,28698 200
25 oct. 202219,9219,9219,2819,7019,70637 059
24 oct. 202219,9320,4819,9119,9219,92516 400
21 oct. 202220,6820,6820,1820,2320,23613 400
20 oct. 202220,5620,7720,0620,5720,57684 028
19 oct. 202220,6020,6520,2420,4220,42755 600
18 oct. 202220,9020,9520,5120,6720,67907 082
17 oct. 202220,3520,7720,1720,7520,751 106 360
14 oct. 202220,3820,6520,1720,4820,481 116 260
13 oct. 202220,0420,2619,8320,1520,151 014 800
12 oct. 202219,5520,0519,3120,0420,041 084 160
11 oct. 202219,8519,9419,2019,5519,55939 800
10 oct. 202220,5020,9019,8319,9419,94805 766
30 sept. 202221,1721,2120,3820,4520,451 091 300
29 sept. 202222,1222,4621,0821,1021,101 557 212
28 sept. 202222,4622,8821,8622,0222,022 597 171
27 sept. 202219,8323,4919,8222,8022,803 698 435
26 sept. 202220,4920,4919,7319,7819,78974 784
23 sept. 202221,6521,7920,4920,5820,581 412 232
22 sept. 202221,7322,1421,6421,6521,651 079 841
21 sept. 202222,5022,5021,6221,9921,991 348 939
20 sept. 202222,4522,7522,2522,6022,601 533 877
19 sept. 202223,3823,5922,0122,4022,402 186 857
16 sept. 202224,8024,8023,3123,6723,672 939 546
15 sept. 202224,2525,2623,7624,9024,904 762 270
14 sept. 202222,0125,0021,9124,2524,254 011 558
13 sept. 202222,1922,2922,1022,1622,16330 768
09 sept. 202222,1122,2022,0122,0922,09500 600
08 sept. 202222,5022,5422,0822,1122,11581 100
07 sept. 202222,6922,7722,4822,5122,51424 000
06 sept. 202222,6922,7522,3622,7122,71437 446
05 sept. 202223,0023,2122,4522,5822,58629 046
02 sept. 202222,9223,2622,8223,0623,06405 600
01 sept. 202222,9923,4322,7222,9222,92565 173
31 août 202223,8523,8522,9322,9922,99949 961
30 août 202223,7124,0223,6023,8523,85808 433
29 août 202222,8823,8222,4523,8023,80987 175
26 août 202222,9923,5022,9123,1823,18647 210
25 août 202223,2123,4322,6822,9522,95848 000
*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...