La bourse ferme dans 4 h 21 min

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

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
35,15+0,99 (+2,90 %)
À la clôture : 03:04PM CST
Durée:
01 mars 2023 - 29 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 févr. 202433,7035,1033,4835,1535,152 198 218
28 févr. 202435,2536,4634,1634,1634,162 955 581
27 févr. 202434,5135,1534,0635,1535,151 725 950
26 févr. 202434,6435,1534,2434,5734,571 961 463
23 févr. 202434,2034,8034,0334,5134,511 578 311
22 févr. 202433,8134,1833,6234,1734,171 345 340
21 févr. 202433,9035,1033,5034,0334,032 092 328
20 févr. 202433,8934,0833,1933,8833,881 616 854
19 févr. 202434,5034,9033,5533,9133,912 296 107
08 févr. 202432,5535,8532,5534,3834,383 767 089
07 févr. 202431,8033,1731,8032,7232,723 099 653
06 févr. 202428,2032,4828,0132,1032,103 234 235
05 févr. 202430,3830,3827,6028,5528,552 718 325
02 févr. 202431,6332,6429,5530,5630,562 256 615
01 févr. 202430,6031,9030,3131,6931,692 153 553
31 janv. 202432,4532,7330,3630,8130,812 013 181
30 janv. 202433,3333,4232,3532,4532,451 289 708
29 janv. 202434,4334,4333,1033,1633,161 182 231
26 janv. 202434,5534,8734,0834,2034,201 346 049
25 janv. 202433,5534,8833,0034,6334,632 129 620
24 janv. 202433,3433,5132,1033,3533,352 100 430
23 janv. 202433,0733,6932,2633,2033,202 141 799
22 janv. 202435,8835,9233,1033,3333,333 702 773
19 janv. 202436,7337,6136,1336,1636,162 161 018
18 janv. 202437,2537,2535,8036,8136,813 624 746
17 janv. 202438,3938,5037,6137,6537,652 039 389
16 janv. 202438,2938,8337,9038,4738,472 476 450
15 janv. 202438,4038,4038,4038,4038,40-
12 janv. 202438,3739,0038,1338,4038,402 201 924
11 janv. 202436,9738,9536,7538,6538,652 901 572
10 janv. 202436,9837,7236,3136,9236,921 592 842
09 janv. 202437,1037,7636,2337,0637,061 743 791
08 janv. 202437,7738,2237,1637,2237,221 641 500
05 janv. 202438,1138,8037,7137,8537,851 718 824
04 janv. 202438,3438,6537,9238,1838,181 403 034
03 janv. 202438,5138,8838,3138,6138,611 472 660
02 janv. 202439,3639,4038,6638,6638,662 285 555
29 déc. 202338,0339,4937,9439,3739,373 925 172
28 déc. 202336,1038,2936,1038,2238,223 721 060
27 déc. 202335,9936,1835,5536,1036,101 257 355
26 déc. 202336,2736,4735,6836,0136,011 438 548
25 déc. 202336,6536,7036,0136,3536,351 216 675
22 déc. 202335,9737,0735,6836,6536,652 036 129
21 déc. 202335,5636,1635,1536,0636,061 552 944
20 déc. 202336,0136,2535,4935,4935,491 172 953
19 déc. 202336,3036,3035,7036,0036,001 384 794
18 déc. 202336,2736,6435,8335,8835,881 409 278
15 déc. 202336,7937,3536,5036,6736,671 367 101
14 déc. 202336,7037,1536,5736,5836,581 217 000
13 déc. 202337,3337,3336,4436,4436,441 661 722
12 déc. 202337,3237,5636,9437,1837,181 087 785
11 déc. 202337,0737,4936,4337,4537,451 989 182
08 déc. 202337,9838,3037,0637,0737,072 522 632
07 déc. 202338,7338,7337,3837,9337,932 645 929
06 déc. 202336,8038,9836,6338,2038,203 913 117
05 déc. 202337,0037,7036,8836,8836,881 375 970
04 déc. 202337,4537,8237,2837,3337,331 260 670
01 déc. 202337,6937,7036,8037,3237,321 891 801
30 nov. 202338,8038,8037,5037,7037,701 953 038
29 nov. 202338,2839,2838,2438,9538,952 380 276
28 nov. 202337,8838,4037,6538,3838,381 465 421
27 nov. 202337,6938,1937,5037,8237,821 906 621
24 nov. 202338,5638,5637,6537,6837,681 936 171
23 nov. 202338,0338,6437,9638,5038,501 546 673
22 nov. 202338,7039,0038,0938,1338,132 298 592
21 nov. 202339,7539,7539,1439,1539,152 105 634
20 nov. 202339,5039,7439,0639,5639,561 974 977
17 nov. 202339,0339,7338,9039,5239,522 074 930
16 nov. 202339,2039,7438,9339,2739,272 948 905
15 nov. 202339,0139,6238,8839,5139,513 783 904
14 nov. 202338,6038,8138,3438,6638,661 726 960
13 nov. 202338,4238,7438,1638,4838,481 568 292
10 nov. 202338,6138,6538,1338,3538,351 552 774
09 nov. 202338,5238,9538,3938,6738,671 859 053
08 nov. 202339,0039,0638,4038,6738,671 628 061
07 nov. 202338,8639,0338,5738,8538,851 650 731
06 nov. 202338,4839,2338,4839,0539,052 499 154
03 nov. 202338,3838,4937,9838,3738,371 827 794
02 nov. 202338,8239,2138,0438,1138,112 495 858
01 nov. 202339,6339,7938,8238,9338,932 716 958
31 oct. 202339,3539,9939,3539,8039,802 224 696
30 oct. 202339,3739,8839,1039,7239,723 557 582
27 oct. 202338,8140,1838,5139,8939,896 380 363
26 oct. 202336,2038,9536,0738,7538,757 990 447
25 oct. 202335,3536,1235,2135,3035,301 631 125
24 oct. 202334,5135,4134,5135,3735,371 612 811
23 oct. 202335,9136,1534,3434,5834,581 849 510
20 oct. 202335,3636,8535,1736,1636,162 281 782
19 oct. 202335,2635,8535,1035,3435,341 384 170
18 oct. 202336,1036,1035,3635,3635,361 230 593
17 oct. 202335,9836,4035,8236,1036,101 327 936
16 oct. 202337,6037,7835,7735,9835,983 081 975
13 oct. 202338,0038,1037,3837,5337,532 036 393
12 oct. 202336,7438,3236,7438,2938,293 554 545
11 oct. 202336,4937,1636,3936,7436,741 747 368
10 oct. 202336,6237,3036,4236,4836,481 553 152
09 oct. 202336,5636,6936,1836,5436,541 064 408
28 sept. 202337,1737,2536,5936,6536,651 082 875
27 sept. 202336,4037,2635,9536,8036,801 565 573
26 sept. 202336,8236,9136,0536,0536,051 272 119
*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...