La bourse est fermée

Anhui Higasket Plastics Co.,Ltd. (603150.SS)

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
25,04+0,29 (+1,17 %)
À la clôture : 03:00PM CST
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 202424,8425,1424,6925,0425,04383 000
27 juin 202425,1125,2424,6924,7524,75406 900
26 juin 202424,6225,1424,5125,1225,12352 900
25 juin 202424,2124,9224,2124,6324,63405 630
24 juin 202424,8324,8324,2024,2024,20728 200
21 juin 202424,8625,1424,5425,0325,03344 293
20 juin 202425,1925,3724,8124,8624,86715 393
19 juin 202425,2525,4725,1625,1925,19579 600
18 juin 202426,6926,6925,2025,3225,321 240 372
17 juin 202426,0126,1125,2225,4225,42913 193
14 juin 202426,1926,2325,7426,1826,18398 100
13 juin 202426,1626,3425,9126,0526,05449 950
12 juin 202426,0026,3425,7226,1826,18433 750
11 juin 202426,1126,1125,4926,0526,05603 320
07 juin 202425,0926,1825,0926,0926,09875 237
06 juin 202426,0926,2624,8525,0325,03873 995
05 juin 202426,9327,1026,0826,0926,09635 000
04 juin 202427,1927,2226,3926,9326,93672 793
03 juin 202427,7627,9027,1127,2127,21794 400
31 mai 202427,9628,1127,5627,6627,66792 200
30 mai 202428,0628,3427,9228,0428,04394 800
29 mai 202427,8528,3827,8128,0028,00448 000
28 mai 202428,5028,5027,8527,8527,85492 800
27 mai 202427,6828,3627,4228,3128,31592 700
24 mai 202427,6628,0527,5227,5927,59549 800
23 mai 202428,1028,2427,6327,6527,65642 700
22 mai 202428,2828,3028,0128,2328,23490 100
21 mai 202428,7028,7028,1528,2428,24497 700
20 mai 202428,3728,8928,3528,7428,74704 713
17 mai 202428,5228,9328,0828,3728,37879 500
16 mai 202428,5428,6928,2828,6328,63570 700
15 mai 202428,4428,6828,2128,3228,32552 893
14 mai 202429,0029,0928,4528,4828,48753 600
13 mai 202428,5529,2727,8729,0029,001 144 500
10 mai 202428,8629,0028,2728,5628,56815 300
09 mai 202428,6729,1028,6628,9228,92587 192
08 mai 202428,9529,2528,6628,8728,87824 863
07 mai 202429,2029,2928,6028,9328,93855 900
06 mai 202428,0128,9627,9428,9128,911 180 150
30 avr. 202427,9128,2927,6127,9227,921 400 743
29 avr. 202426,8027,4126,6727,3027,301 062 480
26 avr. 202426,2327,1526,2326,9026,90783 500
25 avr. 202425,9326,6025,9226,4326,43611 600
24 avr. 202425,9926,2525,8026,2526,25458 944
23 avr. 202425,7626,0325,2625,8325,83637 200
22 avr. 202426,5826,6825,4925,7625,76840 297
19 avr. 202426,2027,0026,0726,4826,48804 751
18 avr. 202426,2127,2925,7026,4026,401 289 119
17 avr. 202425,0226,2125,0226,1026,101 249 093
16 avr. 202426,3526,3624,3924,7924,791 256 043
15 avr. 202428,5628,5626,0226,5026,501 970 100
12 avr. 202427,7029,0527,7028,1028,101 450 552
11 avr. 202427,3228,1527,0327,6527,65720 800
10 avr. 202427,7028,3727,1027,6127,611 017 580
09 avr. 202426,9928,0126,9027,8727,87995 886
08 avr. 202427,6427,6426,9727,0027,00818 300
03 avr. 202427,8928,0127,4527,6527,65768 500
02 avr. 202427,7028,0027,5227,8927,89811 200
01 avr. 202426,9827,7726,8727,6727,671 362 954
29 mars 202426,2526,6026,0026,8226,82298 668
28 mars 202426,2926,6726,0026,2226,22894 700
27 mars 202426,1726,6626,0126,0826,08554 381
26 mars 202426,2226,5525,9926,3826,38572 151
25 mars 202426,5326,9726,2026,2026,20728 932
22 mars 202427,1027,1026,5026,7726,77721 800
21 mars 202427,2727,3826,7627,0827,08786 800
20 mars 202426,8427,3526,7027,2127,21826 000
19 mars 202426,7227,4726,7026,8426,84882 500
18 mars 202426,6326,8126,5726,7726,77962 200
15 mars 202426,5226,8826,2026,6426,64797 700
14 mars 202426,3226,8826,1126,5226,52809 700
13 mars 202426,5426,5426,0526,3226,32520 800
12 mars 202426,2426,4926,0226,4926,49590 100
11 mars 202426,1826,5325,9826,3626,36791 003
08 mars 202426,2627,0125,8626,1926,191 144 386
07 mars 202425,5327,6525,5326,4926,492 013 292
06 mars 202425,3725,6725,1225,5625,56688 893
05 mars 202425,9826,1425,1325,3725,371 490 153
04 mars 202425,0927,0024,3526,4926,492 070 900
01 mars 202425,0025,3924,8325,1025,10565 300
29 févr. 202424,2025,1224,0525,0725,07989 218
28 févr. 202425,9526,3224,1524,1524,151 291 150
27 févr. 202425,4526,0325,3025,9325,931 150 977
26 févr. 202425,0026,1625,0025,7325,731 078 293
23 févr. 202424,7025,0424,5924,9824,98966 193
22 févr. 202424,3024,9024,1424,7724,77820 300
21 févr. 202424,1024,7223,8524,2624,26782 300
20 févr. 202424,2024,5923,8024,0624,06716 298
19 févr. 202423,7524,6223,7324,1924,19675 291
08 févr. 202421,9724,3721,7023,8723,871 332 154
07 févr. 202422,1123,2021,5022,1922,191 463 126
06 févr. 202421,0122,7920,0022,1222,121 283 034
05 févr. 202423,0423,2021,1021,4521,451 563 800
02 févr. 202425,0025,4922,6823,3923,391 708 200
01 févr. 202425,4025,5824,2625,2025,201 057 700
31 janv. 202425,8925,9025,3825,4225,421 188 300
30 janv. 202427,3527,3525,8925,9025,901 507 600
29 janv. 202427,9328,2027,1327,8527,851 740 336
26 janv. 202427,2728,2027,1127,7927,791 563 539
25 janv. 202426,7927,3826,3227,2427,241 515 427
*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...