La bourse ferme dans 2 h 51 min

Acter Technology Integration Group Co., Ltd. (603163.SS)

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
26,19+1,02 (+4,05 %)
À la clôture : 03:00PM CST
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juin 202425,2026,2925,1726,1926,19461 450
25 juin 202425,7025,7525,0825,1725,17318 925
24 juin 202426,5226,7725,5425,5925,59653 175
21 juin 202426,3527,7526,0326,8626,86574 825
20 juin 202426,9527,1726,4026,4226,42485 825
19 juin 202427,1027,2226,7926,9526,95357 725
18 juin 202427,1927,3226,8127,1627,16457 475
17 juin 202427,3927,7627,0827,1627,16641 150
14 juin 202427,7928,2527,0127,4927,49807 050
13 juin 202428,2829,4528,2829,0129,011 332 250
12 juin 202428,3829,5027,8428,5928,591 310 375
11 juin 202427,2727,9826,7127,8427,84495 800
07 juin 202426,5027,2626,5027,2527,25628 925
06 juin 202427,1027,5926,0026,0626,06652 350
05 juin 202427,3827,7927,0327,0627,06463 650
04 juin 202428,0828,0827,1727,6127,61849 200
03 juin 202428,2328,7127,5628,0828,08975 875
31 mai 202428,2728,6628,2328,5028,50521 332
30 mai 202428,4228,6928,0928,2728,27801 900
29 mai 202429,4530,0828,7228,7928,791 398 450
28 mai 202428,6630,3028,6629,2729,272 505 487
27 mai 202427,8128,8927,0828,8828,88846 025
24 mai 202428,2628,3027,5527,5527,55503 825
23 mai 202428,4728,9328,2228,2328,23560 361
22 mai 202428,0128,7528,0128,6028,60372 465
21 mai 202428,7728,7728,1928,2928,29481 800
20 mai 202428,5028,8328,4228,6528,65338 135
17 mai 202428,7828,7828,3228,6228,62404 050
16 mai 202428,3128,7828,3128,5128,51414 425
15 mai 202428,4728,8428,0528,4828,48545 125
14 mai 202429,0129,3628,5728,6528,65950 400
13 mai 202429,1329,4728,7029,0529,051 157 750
10 mai 202428,4429,6828,4429,1529,152 547 825
09 mai 202427,8028,6027,7228,5128,511 497 025
08 mai 202428,0328,0527,6127,7027,70654 150
07 mai 202427,6428,1127,5527,9727,97787 900
06 mai 202427,6027,7827,3727,6527,651 082 250
30 avr. 202428,0028,0027,2827,4027,401 692 200
29 avr. 202427,6928,5027,6328,4528,451 343 300
26 avr. 202427,7228,0227,6627,8027,801 009 275
25 avr. 202427,9028,1027,5227,8727,87928 125
24 avr. 202427,5528,1727,5027,8827,881 024 275
23 avr. 202427,6228,0027,5027,6127,61762 175
22 avr. 202427,5028,1727,0127,7827,781 141 275
19 avr. 202426,9228,3526,6227,8927,891 356 189
18 avr. 202427,4627,5526,9027,0527,05792 032
17 avr. 202426,3027,5826,3027,4527,451 034 175
16 avr. 202427,5027,5126,0326,1226,121 242 125
15 avr. 202426,8727,5525,6727,5327,531 350 725
12 avr. 202427,1327,2726,8126,8726,87734 200
11 avr. 202426,9027,3126,9027,0527,05701 450
10 avr. 202427,7227,7227,0127,3027,301 298 275
09 avr. 202428,0028,0027,3227,7527,751 425 900
08 avr. 202428,3129,9928,2928,4028,402 549 800
03 avr. 202427,5228,6827,4228,0028,002 033 175
02 avr. 202427,8127,8627,3127,4027,40922 350
01 avr. 202427,6727,8827,3827,8627,861 249 575
29 mars 202427,1827,5927,0127,6927,69545 625
28 mars 202426,8727,6326,8527,3527,351 173 800
27 mars 202427,4027,6726,8726,9626,961 170 800
26 mars 202427,5127,9526,9227,3427,34978 200
25 mars 202428,6628,9127,6527,6527,651 313 700
22 mars 202429,0129,3828,4028,7528,751 525 200
21 mars 202429,5629,7128,9328,9928,991 443 699
20 mars 202429,2229,4629,1629,3829,38933 600
19 mars 202429,5829,6329,2529,3029,301 252 225
18 mars 202429,1029,6529,1029,6429,641 671 316
15 mars 202429,2029,3828,8729,1829,181 018 750
14 mars 202428,9629,4928,7028,9428,941 160 600
13 mars 202429,4829,6829,0129,2129,211 704 475
12 mars 202428,7229,6428,4729,4829,482 517 900
11 mars 202428,3828,7428,0928,7228,721 542 475
08 mars 202427,9929,1827,9028,6728,671 628 091
07 mars 202428,4628,6527,8527,9527,951 275 000
06 mars 202427,8728,5027,7828,2128,211 343 800
05 mars 202428,6828,8727,9328,0628,061 906 725
04 mars 202429,5929,5928,3128,8828,882 486 340
01 mars 202430,3530,4529,1529,5029,505 820 701
29 févr. 202427,8130,9127,7230,5530,557 148 720
28 févr. 202430,2830,5927,9428,1028,101 987 100
27 févr. 202429,0430,6628,7030,3430,342 061 466
26 févr. 202429,2629,6528,6028,8028,801 553 761
23 févr. 202428,8029,2828,5929,2029,201 527 830
22 févr. 202427,8428,8327,8328,8028,801 898 695
21 févr. 202427,7028,7627,4627,9327,931 279 680
20 févr. 202427,3627,9827,3627,8527,85919 700
19 févr. 202426,9128,1826,9127,8527,851 570 265
08 févr. 202425,1126,8924,5226,6226,621 262 970
07 févr. 202426,0126,5724,7024,9724,97983 400
06 févr. 202424,1226,4623,4926,0126,011 064 562
05 févr. 202427,4027,4024,6624,7024,701 558 500
02 févr. 202428,4928,4926,8027,4027,40986 600
01 févr. 202427,8529,0527,5028,2028,201 014 875
31 janv. 202430,9731,0828,2028,4028,402 246 100
30 janv. 202432,5032,8030,9031,2231,221 768 086
29 janv. 202431,9132,7831,8632,5032,501 863 511
26 janv. 202432,3932,6931,6731,8831,881 339 961
25 janv. 202433,0033,7032,3632,3932,393 407 155
24 janv. 202432,5333,3431,6633,1033,101 900 180
23 janv. 202430,9533,8030,9532,3032,302 178 650
*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...