Marchés français ouverture 8 h 28 min

Senci Electric Machinery Co.,Ltd. (603109.SS)

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
13,66+0,44 (+3,33 %)
À la clôture : 03:00PM CST
Durée:
21 févr. 2023 - 21 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 févr. 202413,1013,7512,9113,6613,664 815 405
19 févr. 202413,0113,4612,4913,2213,226 599 226
08 févr. 202411,6112,8411,4012,8412,847 120 747
07 févr. 202411,8012,2311,2811,6711,675 743 674
06 févr. 202410,9811,9910,3511,6611,665 307 592
05 févr. 202412,2612,4911,2611,2611,265 207 440
02 févr. 202413,1313,3312,0812,5112,513 782 360
01 févr. 202413,6513,6512,8813,2113,213 640 446
31 janv. 202414,3814,4013,6013,6613,663 906 048
30 janv. 202414,6014,7214,2514,3314,333 513 960
29 janv. 202415,4115,5314,7214,8114,813 962 000
26 janv. 202415,3315,7815,3315,4315,433 817 520
25 janv. 202415,1115,5315,0015,4915,494 443 990
24 janv. 202415,1515,3914,5815,1215,125 260 820
23 janv. 202414,5915,3114,2115,1615,166 295 420
22 janv. 202416,0616,1314,5914,6514,6511 740 968
19 janv. 202416,9016,9016,2116,2116,2110 924 781
18 janv. 202416,8317,3016,3717,1517,1513 682 506
17 janv. 202417,6217,7916,9116,9116,9113 528 255
16 janv. 202417,6918,1017,3517,7717,7721 245 117
15 janv. 202418,5019,7218,0018,2418,2429 451 273
12 janv. 202416,4217,9316,4017,9317,936 955 900
11 janv. 202416,0016,3715,9216,3016,301 511 800
10 janv. 202416,1016,2515,8516,0016,001 570 300
09 janv. 202416,0316,4816,0316,1916,192 229 980
08 janv. 202416,1516,4016,0616,0616,061 912 720
05 janv. 202416,6616,6616,2316,2916,292 067 840
04 janv. 202416,4916,7216,3916,6216,622 833 720
03 janv. 202416,5416,5716,3616,4716,472 102 740
02 janv. 202416,3816,5816,3316,5216,522 626 500
29 déc. 202315,8616,6515,8516,4216,423 920 640
28 déc. 202315,7516,1015,5715,9215,922 706 340
27 déc. 202315,7415,8915,5815,7515,751 207 500
26 déc. 202315,8515,8715,6515,7415,741 643 160
25 déc. 202315,9516,0115,6215,8715,871 600 040
22 déc. 202316,2016,2515,8515,9715,972 384 000
21 déc. 202316,0816,3115,6616,2316,232 569 860
20 déc. 202316,2316,5916,1116,1316,132 251 012
19 déc. 202316,0816,3215,9916,2516,252 070 540
18 déc. 202316,1516,3916,0816,1616,162 708 940
15 déc. 202316,1516,2916,0816,1816,181 299 820
14 déc. 202316,4016,4616,1316,1516,151 463 260
13 déc. 202316,2616,6016,0416,3016,302 695 080
12 déc. 202316,4016,4216,1416,2416,241 575 172
11 déc. 202316,0116,4515,9516,4016,402 348 820
08 déc. 202316,4016,4816,1116,1116,112 001 900
07 déc. 202316,6216,6516,2416,3616,361 732 520
06 déc. 202316,4016,7716,3016,6416,642 138 540
05 déc. 202316,6216,6216,3316,4016,401 700 060
04 déc. 202316,5416,7616,3916,6416,641 831 640
01 déc. 202316,4316,6516,3916,5916,591 777 620
30 nov. 202316,8016,8116,3716,5716,572 616 600
29 nov. 202316,8216,9416,7216,8016,801 553 680
28 nov. 202316,6616,8616,5716,8216,822 448 380
27 nov. 202316,6716,8016,5016,6716,672 693 580
24 nov. 202316,9017,0816,5916,6716,671 971 410
23 nov. 202316,6016,9916,5516,9216,921 671 520
22 nov. 202316,7216,8416,6016,6016,601 711 620
21 nov. 202317,0017,0016,7016,7516,752 050 830
20 nov. 202316,8117,0016,6617,0017,002 096 680
17 nov. 202316,4116,7916,2316,7616,762 479 420
16 nov. 202316,5716,6416,4116,4716,471 654 538
15 nov. 202316,5216,5816,4016,5116,511 574 640
14 nov. 202316,4716,6316,3016,4516,451 870 080
13 nov. 202316,3016,5516,1516,4716,473 379 640
10 nov. 202315,9016,2715,8516,2016,202 296 440
09 nov. 202316,0216,1815,8316,0116,011 806 560
08 nov. 202316,0516,0815,8516,0116,012 315 040
07 nov. 202315,8916,1515,8116,1116,112 848 340
06 nov. 202315,6815,9315,5815,9015,903 040 460
03 nov. 202315,5015,7115,3915,5415,542 928 472
02 nov. 202315,5015,6015,3315,3315,332 727 270
01 nov. 202315,3115,5215,2315,4615,462 568 222
31 oct. 202315,2415,4815,2015,2815,283 054 300
30 oct. 202315,2515,7015,0715,4615,464 853 425
27 oct. 202315,0715,3714,9115,2515,255 818 678
26 oct. 202314,9715,8514,9715,4515,454 453 598
25 oct. 202314,8015,4514,8015,1815,183 706 449
24 oct. 202314,3014,5614,1314,4714,471 982 520
23 oct. 202314,6814,6914,1014,2014,202 178 940
20 oct. 202314,5614,9414,5214,6714,671 921 344
19 oct. 202314,6914,9014,6014,6614,661 722 381
18 oct. 202314,8014,8514,6114,6914,691 617 281
17 oct. 202315,0015,0914,7614,8814,882 258 940
16 oct. 202315,2915,3614,9015,0215,022 820 780
13 oct. 202315,4415,5615,1915,2115,212 580 360
12 oct. 202315,5715,6315,3215,5115,512 131 860
11 oct. 202315,7815,8115,4815,5115,512 638 120
10 oct. 202315,8115,9515,6015,7015,701 827 340
09 oct. 202315,7716,0615,7515,8215,822 473 940
28 sept. 202315,8115,9415,6815,7815,781 889 280
27 sept. 202315,7015,9015,5715,7815,781 334 500
26 sept. 202315,7915,8415,6615,7015,70966 740
25 sept. 202315,8516,1315,6815,8215,821 402 300
22 sept. 202315,5815,9015,4615,8515,851 430 917
21 sept. 202315,7315,8515,5115,5615,561 499 300
20 sept. 202315,8516,1315,7015,7515,751 651 980
19 sept. 202316,1716,1715,8315,8515,851 600 100
18 sept. 202315,7916,3215,6116,1716,172 231 060
15 sept. 202315,8516,0015,6515,8115,811 339 900
*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...