La bourse ferme dans 8 h 15 min

Ganzhou Tengyuan Cobalt New Material Co., Ltd. (301219.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
70,65+0,66 (+0,94 %)
À la clôture : 03:04PM CST
Durée:
30 janv. 2022 - 30 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 janv. 202371,3371,5270,6070,6570,651 924 796
20 janv. 202368,5070,0568,0169,9969,992 174 621
19 janv. 202369,1269,4468,5269,4269,421 056 344
18 janv. 202369,4469,8868,8869,0869,081 472 186
17 janv. 202369,1170,0968,7869,3169,311 245 968
16 janv. 202368,1169,2368,1168,9068,901 325 810
13 janv. 202368,9069,0868,0868,5068,50650 675
12 janv. 202368,1969,3868,1968,5268,521 073 355
11 janv. 202369,2969,3067,9968,0168,011 260 278
10 janv. 202370,4270,4368,5669,2869,281 844 260
09 janv. 202370,9071,9770,6070,6570,651 111 670
06 janv. 202370,4871,4870,2570,7070,70898 043
05 janv. 202370,4571,4869,9270,9770,971 081 245
04 janv. 202370,0570,5669,6970,2970,29461 890
03 janv. 202369,0070,8268,1170,5770,57796 809
30 déc. 202268,8169,4868,5368,9368,93504 783
29 déc. 202268,4969,4068,0168,5168,51479 268
28 déc. 202269,9069,9068,3168,8768,87616 859
27 déc. 202269,5070,5069,2870,1070,10621 548
26 déc. 202268,1170,0068,0069,2269,22563 377
23 déc. 202268,0068,4667,6168,3568,35422 455
22 déc. 202270,1870,3167,9068,2068,20803 769
21 déc. 202271,4971,6969,6069,8769,87765 153
20 déc. 202270,8571,6970,4171,3171,31556 513
19 déc. 202271,9273,1671,1671,1671,16783 993
16 déc. 202273,6874,2971,9171,9271,921 039 558
15 déc. 202275,1175,4973,0574,2574,251 167 425
14 déc. 202275,1275,6074,6374,9374,93888 743
13 déc. 202276,0076,5475,0075,0875,081 144 889
12 déc. 202277,6078,4376,4376,6676,661 792 252
09 déc. 202275,2978,8875,1378,2078,203 914 164
08 déc. 202276,3377,6675,5075,5075,501 555 164
07 déc. 202275,9377,8475,5376,7976,791 452 015
06 déc. 202275,9176,4075,3076,0576,051 103 846
05 déc. 202275,3076,2274,6176,1576,151 211 538
02 déc. 202274,8075,7874,7275,1875,18785 516
01 déc. 202276,0876,7074,8474,8874,881 645 731
30 nov. 202274,1076,2374,1075,2775,271 574 769
29 nov. 202274,0074,7673,4174,6174,611 111 295
28 nov. 202271,0074,6070,8073,9373,931 810 793
25 nov. 202274,5074,7072,3172,3272,321 654 183
24 nov. 202274,0175,2773,4074,9674,961 792 785
23 nov. 202273,2073,9771,8773,7773,771 272 992
22 nov. 202273,6675,5072,9373,1773,171 968 761
21 nov. 202272,4073,5970,6973,4173,411 222 818
18 nov. 202272,2173,8671,7172,4072,401 678 572
17 nov. 202272,0072,5071,3072,2772,271 164 878
16 nov. 202273,5073,9072,0172,2572,251 873 142
15 nov. 202272,8074,5872,1073,7073,701 738 005
14 nov. 202275,1075,5072,7172,8072,801 614 862
11 nov. 202276,0076,7274,7374,7874,781 453 654
10 nov. 202273,9975,3973,8773,9973,991 639 464
09 nov. 202277,0077,3575,4175,7075,701 040 379
08 nov. 202276,2977,8575,0276,2176,211 928 489
07 nov. 202275,1977,4474,9877,1177,112 759 717
04 nov. 202272,5675,2572,5574,8574,852 357 693
03 nov. 202271,3173,1871,1072,3672,361 335 730
02 nov. 202270,3072,2970,2672,2072,201 870 894
01 nov. 202267,5071,2867,5070,9770,972 418 525
31 oct. 202266,5167,9866,1067,3767,371 180 421
28 oct. 202271,3771,3766,6666,8766,872 355 092
27 oct. 202271,2872,5571,0071,5371,531 764 841
26 oct. 202276,0076,0070,5672,1772,173 994 694
25 oct. 202279,5280,3577,2079,4179,411 218 658
24 oct. 202280,5681,4379,0079,5279,521 117 614
21 oct. 202281,0682,2479,2579,6079,601 141 772
20 oct. 202280,2081,6079,5280,5380,531 016 531
19 oct. 202282,3883,2880,8780,8880,881 028 685
18 oct. 202284,2084,2082,1582,4082,401 280 305
17 oct. 202283,1283,9982,8883,7783,77939 827
14 oct. 202282,5384,9482,0183,4983,491 566 824
13 oct. 202281,6183,5081,1081,3081,301 151 784
12 oct. 202279,7582,7879,2682,5982,591 556 870
11 oct. 202278,4080,2078,4079,7879,781 126 034
10 oct. 202279,4480,6078,2578,4078,401 220 429
30 sept. 202281,0281,9579,3179,4479,441 278 971
29 sept. 202281,0182,9780,5081,9881,982 097 939
28 sept. 202283,1183,6380,0180,1380,132 893 540
27 sept. 202288,0788,7680,3383,9483,943 561 152
26 sept. 202288,3189,9987,6688,0688,061 218 169
23 sept. 202290,9792,7388,8789,0989,091 639 078
22 sept. 202289,0093,4788,6791,4191,411 829 265
21 sept. 202290,0190,7588,7689,7589,751 281 092
20 sept. 202291,8994,2790,8890,9090,901 964 530
19 sept. 202288,0192,1086,9891,9791,972 719 158
16 sept. 202291,5091,5088,3890,0690,061 243 662
15 sept. 202294,6995,2791,1591,5691,562 090 174
14 sept. 202295,9798,4394,2094,7294,722 372 530
13 sept. 202292,3198,3092,3197,0397,033 499 980
09 sept. 202289,3893,5589,3593,0193,012 547 647
08 sept. 202291,0391,5489,3789,3889,381 333 460
07 sept. 202290,6892,7389,9791,4991,491 899 748
06 sept. 202288,0590,8088,0290,5890,581 934 357
05 sept. 202289,7089,7786,6988,5088,502 375 394
02 sept. 202290,3091,2489,3989,7289,721 567 030
01 sept. 202289,8891,8689,5590,2790,271 290 668
31 août 202292,7593,8089,3789,8889,882 220 733
30 août 202293,0794,5592,2092,7592,751 572 403
29 août 202293,8895,8892,8893,3593,352 342 161
26 août 202295,7098,7889,5195,3895,385 526 320
*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...