La bourse ferme dans 59 min

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

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
16,92+0,52 (+3,17 %)
À la clôture : 03:00PM CST
Durée:
07 févr. 2022 - 07 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 févr. 202316,4816,9316,4016,9216,925 241 883
06 févr. 202316,5616,6916,3916,4016,402 304 040
03 févr. 202316,7116,7116,3016,5516,553 009 160
02 févr. 202317,0917,0916,6116,6916,695 827 500
01 févr. 202316,9717,8816,9717,1917,198 741 310
31 janv. 202316,0317,2016,0316,9616,969 844 064
30 janv. 202315,6316,2815,6216,0016,004 196 216
20 janv. 202315,3115,4715,3015,4415,441 279 080
19 janv. 202315,3415,3615,1615,3115,311 088 000
18 janv. 202315,1015,4015,1015,3415,341 397 540
17 janv. 202315,3015,3715,1215,1815,18989 220
16 janv. 202315,2515,3715,1515,2515,251 286 300
13 janv. 202315,2515,5115,1015,2515,251 533 400
12 janv. 202315,1515,6015,0015,3115,312 497 220
11 janv. 202315,1615,2414,9615,0015,001 514 300
10 janv. 202315,3515,3515,0915,1915,191 696 951
09 janv. 202315,2515,4915,1115,3715,372 167 500
06 janv. 202315,0315,3714,9815,2315,232 363 680
05 janv. 202314,9215,0514,7414,9814,981 803 500
04 janv. 202314,8915,0814,6814,8614,861 922 660
03 janv. 202314,2314,8214,2314,7914,792 167 972
30 déc. 202214,1314,4814,1314,2014,201 659 240
29 déc. 202214,3214,5414,0714,1014,101 429 592
28 déc. 202214,6414,6414,3014,3314,33977 420
27 déc. 202214,5814,7914,3214,6414,641 817 620
26 déc. 202213,8714,6013,6514,5814,582 540 072
23 déc. 202213,8914,1413,6513,7813,781 582 556
22 déc. 202214,3514,3913,9613,9913,991 701 340
21 déc. 202214,5814,5814,2214,3214,321 357 116
20 déc. 202214,3314,6014,2014,5614,561 571 100
19 déc. 202214,6014,7714,2914,3314,331 480 020
16 déc. 202215,1215,1214,6314,7014,702 212 480
15 déc. 202214,8515,2214,7415,1615,162 042 880
14 déc. 202215,0015,0914,8214,8514,851 452 640
13 déc. 202215,3715,4814,9515,0015,002 608 800
12 déc. 202215,3315,4815,1515,4115,411 556 080
09 déc. 202215,6315,7515,4015,4715,471 910 456
08 déc. 202215,8115,8815,6115,6315,631 985 640
07 déc. 202215,8916,0915,8415,8815,881 736 300
06 déc. 202216,0116,1015,8215,9615,962 122 300
05 déc. 202216,1116,1415,8516,0016,002 085 503
02 déc. 202216,0316,0515,8816,0116,011 890 020
01 déc. 202216,0916,1015,8315,9315,932 469 860
30 nov. 202215,8016,1015,5515,9115,912 799 300
29 nov. 202215,4015,7415,3315,7015,701 986 780
28 nov. 202215,4915,6315,3015,4015,402 443 348
25 nov. 202216,2016,2015,6615,7215,722 615 481
24 nov. 202215,8316,1915,6716,1116,113 249 509
23 nov. 202215,6215,7715,2115,6715,672 968 380
22 nov. 202216,0116,0715,6315,6615,662 340 720
21 nov. 202215,8216,1115,7116,1116,112 381 382
18 nov. 202216,1316,2515,8115,8815,883 088 390
17 nov. 202216,3816,3815,9516,1116,112 832 660
16 nov. 202216,3816,5916,2316,3516,352 476 260
15 nov. 202215,8816,4015,7016,3916,393 108 443
14 nov. 202216,1916,3715,8515,9015,903 392 560
11 nov. 202216,4917,0016,2016,2216,224 177 240
10 nov. 202216,5516,6116,1716,1916,192 980 000
09 nov. 202216,9216,9516,6116,6516,652 110 697
08 nov. 202216,9217,0016,5516,8216,822 906 463
07 nov. 202217,2217,3616,7316,9616,963 564 440
04 nov. 202216,5917,2016,5517,1917,193 697 800
03 nov. 202216,4516,8116,3516,6616,662 705 320
02 nov. 202216,2216,7316,1716,5816,583 069 020
01 nov. 202215,8316,4915,8316,3716,373 431 240
31 oct. 202215,5216,2315,4115,9415,943 937 580
28 oct. 202216,3516,9415,7615,8315,837 249 560
27 oct. 202217,9518,5517,3517,4317,435 735 180
26 oct. 202217,9618,1617,5117,9417,943 949 800
25 oct. 202217,4718,2017,0617,9617,964 326 740
24 oct. 202217,7018,2017,3517,5517,553 408 263
21 oct. 202217,7718,1517,5617,7017,703 212 620
20 oct. 202218,1518,3817,4817,8517,855 060 360
19 oct. 202218,0718,8617,9818,4118,416 288 480
18 oct. 202218,5118,6317,9118,2518,255 479 108
17 oct. 202218,1418,4817,8318,3918,394 623 088
14 oct. 202218,4518,8018,1518,3818,385 671 340
13 oct. 202217,8618,5917,5618,3418,349 386 840
12 oct. 202217,5718,1816,7018,0618,0610 183 686
11 oct. 202216,6318,2116,1317,7017,7010 576 561
10 oct. 202217,0817,3016,3416,5516,556 536 960
30 sept. 202218,5518,6117,0817,1517,1510 217 300
29 sept. 202216,6418,2516,5318,2518,257 083 161
28 sept. 202217,1917,5816,4116,5916,595 209 700
27 sept. 202217,5817,7916,9017,3017,304 088 820
26 sept. 202217,5117,7316,8017,2917,294 555 045
23 sept. 202218,4418,5517,2817,5517,557 398 960
22 sept. 202218,5618,9918,2518,4018,404 874 520
21 sept. 202219,3219,3218,3618,6018,605 472 220
20 sept. 202218,2819,4018,2519,0019,007 384 340
19 sept. 202218,0018,9817,7018,2918,297 328 373
16 sept. 202218,3218,7917,9017,9517,956 262 120
15 sept. 202221,1621,1818,6718,6718,678 439 200
14 sept. 202221,6522,1020,4020,7420,748 030 340
13 sept. 202221,8322,3020,8022,0622,067 788 088
09 sept. 202222,5422,7021,3621,4621,467 476 955
08 sept. 202221,8523,4021,3822,7222,7210 256 875
07 sept. 202220,8122,1020,4521,9121,919 716 300
06 sept. 202219,3320,9218,9520,8020,8011 253 980
05 sept. 202218,5120,1518,2519,3019,3010 529 340
*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...