La bourse est fermée

EmbedWay Technologies (Shanghai) Corporation (603496.SS)

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
24,78+0,10 (+0,41 %)
À la clôture : 03:00PM CST
Durée:
23 juin 2023 - 23 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 202424,5025,0424,1624,7824,785 911 495
20 juin 202425,6025,6024,6624,6824,688 969 700
19 juin 202425,8225,9725,3525,6125,618 216 100
18 juin 202425,0925,7525,0825,5925,597 975 850
17 juin 202425,3025,3824,8525,0725,077 166 480
14 juin 202424,8525,4524,5525,3425,348 581 029
13 juin 202424,7925,0024,6324,8424,846 656 257
12 juin 202424,9124,9824,5624,7924,796 241 516
11 juin 202423,6524,6423,2924,6024,608 592 459
07 juin 202424,1924,4523,5523,7723,777 577 358
06 juin 202424,9025,2323,9324,0024,009 951 595
05 juin 202425,3325,4824,8424,8624,865 569 740
04 juin 202425,7125,7225,0025,3425,348 016 574
03 juin 202425,6425,9325,2025,7225,728 538 055
31 mai 202425,3225,8125,1425,6025,605 864 048
30 mai 202425,3025,4724,8125,1625,166 148 851
29 mai 202425,3025,8525,3025,4925,496 123 720
28 mai 202426,0026,1425,4025,5025,505 683 820
28 mai 20240.055 Dividende
27 mai 202425,8626,0025,3426,0025,949 115 660
24 mai 202426,2927,2325,8925,9725,9214 079 373
23 mai 202427,0527,2726,3026,3226,268 783 800
22 mai 202426,7927,0426,3026,8726,817 244 700
21 mai 202427,6527,6826,5226,7126,6513 905 530
20 mai 202427,0327,8026,5027,6127,5515 861 500
17 mai 202426,5026,7626,0026,7426,689 166 300
16 mai 202426,6427,1326,5026,6326,5710 631 600
15 mai 202427,0127,3526,5026,5326,4710 598 740
14 mai 202426,8327,4126,5927,1927,1314 752 500
13 mai 202426,3226,9925,7726,4026,349 071 700
10 mai 202427,5027,5526,5626,7126,659 999 365
09 mai 202427,1427,8126,9527,4527,3912 272 080
08 mai 202428,0528,3326,9627,0927,0317 100 210
07 mai 202429,0129,2028,2228,3828,3216 111 801
06 mai 202429,8029,8028,7328,9028,8418 297 253
30 avr. 202429,5130,3028,4729,2229,1623 282 920
29 avr. 202429,9129,9928,7529,0028,9425 855 680
26 avr. 202427,2728,7627,2528,4928,4324 612 712
25 avr. 202426,4027,1826,0626,7026,6417 186 040
24 avr. 202425,5026,9725,4926,6526,5919 639 734
23 avr. 202425,7226,1525,1725,3125,2614 475 760
22 avr. 202425,0025,5524,2025,1125,0612 417 752
19 avr. 202425,5026,2025,2525,5725,5215 382 200
18 avr. 202424,4926,4124,0025,6325,5827 516 456
17 avr. 202422,9424,4922,9224,4924,4414 349 007
16 avr. 202424,6024,6622,2622,2622,2118 662 948
15 avr. 202425,4126,0024,0524,7324,6820 438 880
12 avr. 202427,1527,3925,6125,7125,6620 025 980
11 avr. 202427,0527,7726,8327,1827,1216 499 965
10 avr. 202426,5927,2226,3126,6026,5414 526 320
09 avr. 202426,7527,2326,1326,5326,4711 867 500
08 avr. 202427,2027,5626,5326,8126,7512 654 808
03 avr. 202428,3028,4026,8927,4127,3517 117 240
02 avr. 202430,1630,3128,3028,5128,4522 134 129
01 avr. 202429,8930,9229,6030,1630,1022 248 980
29 mars 202429,4029,8628,7729,4829,4216 149 177
28 mars 202428,0032,1127,9930,1030,0449 319 501
27 mars 202432,0032,6631,1031,1031,0316 036 233
26 mars 202431,5635,1931,5234,5634,4967 142 016
25 mars 202433,1334,0931,8231,9931,9237 533 624
22 mars 202430,5032,9830,3532,2232,1536 933 497
21 mars 202431,1631,4330,2330,8030,7320 406 408
20 mars 202431,2831,5530,8031,1731,1020 601 260
19 mars 202430,9033,0030,3731,5931,5235 762 752
18 mars 202430,5531,6530,5531,1131,0428 534 360
15 mars 202429,9130,5029,4530,4830,4219 049 450
14 mars 202429,4730,6429,2829,9029,8418 822 360
13 mars 202430,5230,8629,7929,9329,8718 482 210
12 mars 202430,8831,2729,9430,2830,2224 079 960
11 mars 202429,2530,9228,9830,7230,6625 848 010
08 mars 202429,0030,1828,5029,9529,8926 263 395
07 mars 202429,8630,2428,6828,8828,8222 961 462
06 mars 202430,0030,4028,7229,9229,8634 332 430
05 mars 202431,4032,3730,5030,9030,8335 177 288
04 mars 202430,1433,0029,6632,4132,3440 808 914
01 mars 202429,5830,6329,0830,0830,0235 415 717
29 févr. 202427,5029,9027,5029,8829,8236 838 103
28 févr. 202429,7831,6627,7527,9727,9144 318 820
27 févr. 202427,9430,9727,5030,4730,4144 024 825
26 févr. 202427,2029,9926,3028,9628,9044 703 235
23 févr. 202426,2128,0025,4027,3627,3049 629 025
22 févr. 202424,5125,5124,5125,5125,4637 779 487
21 févr. 202422,8924,0722,4623,1923,1426 998 147
20 févr. 202423,5024,4922,9423,4323,3840 887 438
19 févr. 202421,0122,3921,0122,3922,3417 224 755
08 févr. 202419,1620,5017,7220,3520,3131 790 302
07 févr. 202419,1320,8018,5519,0118,9725 844 533
06 févr. 202418,0119,6117,1219,0318,9918 197 800
05 févr. 202420,7220,7818,7618,7618,7216 564 175
02 févr. 202422,1622,5320,0320,8420,8012 904 217
01 févr. 202422,0022,7221,4222,1022,0511 702 000
31 janv. 202423,5023,5221,9022,0321,9812 228 803
30 janv. 202424,0824,6023,3023,3923,3411 226 152
29 janv. 202426,1326,3524,2124,2324,1815 384 527
26 janv. 202426,5126,9725,8925,9225,8716 222 100
25 janv. 202425,2926,5825,1926,4926,4318 306 040
24 janv. 202425,5725,8324,3525,2925,2414 328 800
23 janv. 202425,1525,9024,8825,6025,5516 434 810
22 janv. 202426,8026,8624,6625,0124,9617 696 736
19 janv. 202427,2327,4926,2226,4026,3424 649 215
*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...