La bourse ferme dans 2 h 12 min

China Kings Resources Group Co.,Ltd. (603505.SS)

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
29,72+0,49 (+1,68 %)
À la clôture : 03:00PM CST
Durée:
17 juin 2023 - 17 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 juin 202429,1730,1529,0029,7229,723 694 462
14 juin 202430,1030,1028,8929,2329,235 115 169
13 juin 202430,0330,3929,6630,1030,102 989 156
12 juin 202430,7930,8929,9730,0030,003 539 076
11 juin 202430,8231,1230,1030,5630,563 513 592
07 juin 202431,1331,5030,6230,8930,892 943 572
06 juin 202431,6031,9530,8131,0731,073 343 934
05 juin 202432,1732,2631,4431,5031,502 096 602
04 juin 202431,8032,4831,7232,1532,153 378 351
03 juin 202432,3832,3831,6031,9031,903 537 257
31 mai 202432,3332,6932,2032,3832,382 266 751
30 mai 202432,5532,8732,2032,3332,332 932 310
29 mai 202431,6032,9831,2032,5632,565 665 638
28 mai 202431,7132,0031,3031,5631,562 574 836
27 mai 202431,7732,1831,0531,8731,874 060 328
24 mai 202431,9732,3631,6031,6731,672 891 540
23 mai 202432,8032,8031,8031,9731,974 112 256
22 mai 202433,0033,1832,4632,8632,862 898 148
21 mai 202433,4533,4532,6833,0033,004 109 038
20 mai 202433,8534,0632,8833,5033,505 352 184
17 mai 202433,4533,7133,0433,5033,504 147 393
16 mai 202433,8634,4633,0033,1433,144 923 012
15 mai 202435,1035,3233,3833,5833,586 776 478
14 mai 202434,0535,0834,0034,9734,975 536 253
13 mai 202434,0034,5033,5934,1834,183 770 402
10 mai 202435,3035,5033,4934,2334,237 193 120
09 mai 202434,7035,4434,5034,9934,995 659 589
08 mai 202435,2735,6834,5534,7334,737 054 159
07 mai 202435,0036,0834,2635,6035,6015 209 545
06 mai 202433,3333,5731,5932,8132,818 656 233
30 avr. 202432,5934,0732,4833,2833,288 018 057
29 avr. 202432,0132,6931,7632,4132,415 937 474
26 avr. 202429,6832,2829,5132,0032,008 848 092
25 avr. 202430,2030,2529,6029,6229,623 154 016
24 avr. 202429,7030,4829,5830,0030,003 970 670
23 avr. 202430,7330,9629,7629,7929,796 639 767
22 avr. 202431,3332,9531,2231,2531,257 871 289
19 avr. 202430,2131,1230,2030,8230,823 582 703
18 avr. 202431,0031,3330,2330,4730,475 054 286
17 avr. 202430,6531,2330,4730,9630,964 262 993
16 avr. 202431,4231,7430,3430,4530,454 895 061
15 avr. 202431,3831,7930,7031,4531,456 155 557
12 avr. 202431,4031,9031,1131,5531,552 784 989
11 avr. 202430,9531,8030,4031,2831,284 523 805
10 avr. 202432,0732,0731,0131,3431,344 157 949
09 avr. 202431,4832,4731,4332,0732,074 767 107
08 avr. 202432,3333,1531,4731,6031,608 344 555
03 avr. 202432,4132,9531,8232,3832,387 610 961
02 avr. 202431,8032,7731,5132,1832,189 613 071
01 avr. 202430,4331,4230,4331,2431,245 414 805
29 mars 202430,3331,1030,1930,4330,434 042 934
28 mars 202429,3430,4629,3130,2830,284 883 522
27 mars 202430,4130,5129,5529,5529,553 647 515
26 mars 202429,8030,5029,4130,2930,295 137 900
25 mars 202430,3530,6029,7729,8029,803 842 927
22 mars 202430,8030,9030,2030,3330,334 015 290
21 mars 202431,0631,2930,5130,8030,804 272 444
20 mars 202431,3531,4530,7531,3431,344 328 470
19 mars 202431,0032,2130,6731,3631,366 964 947
18 mars 202430,9031,1730,3030,9330,935 099 725
15 mars 202429,4931,2529,3130,8630,868 384 766
14 mars 202429,8730,5029,2729,6529,654 368 358
13 mars 202429,2729,8829,2629,6629,663 455 679
12 mars 202430,1530,2329,3529,4129,415 501 940
11 mars 202428,5030,5828,4830,3530,358 426 514
08 mars 202427,9928,1927,7727,9827,982 275 243
07 mars 202428,0528,7227,9528,0028,005 046 611
06 mars 202427,9028,3127,7428,0328,032 988 763
05 mars 202428,0028,3527,8828,0428,043 789 315
04 mars 202428,4528,8728,1328,1828,185 000 883
01 mars 202427,9328,4427,7428,4028,405 748 788
29 févr. 202427,6827,9827,0027,8027,805 100 031
28 févr. 202427,1128,1827,0227,3827,386 695 865
27 févr. 202426,9527,2526,6827,1927,193 150 881
26 févr. 202426,7127,4526,6827,0027,003 688 820
23 févr. 202426,6826,8626,2026,6526,654 153 768
22 févr. 202426,5527,0826,4026,6826,683 473 800
21 févr. 202427,2027,5326,6726,6926,695 366 969
20 févr. 202426,4927,5525,9127,2927,296 011 673
19 févr. 202426,1026,8126,0626,3226,324 835 100
08 févr. 202425,8527,6325,7526,1426,148 412 293
07 févr. 202424,5325,9524,0025,6925,697 514 402
06 févr. 202421,6923,8921,2323,8923,895 185 728
05 févr. 202422,1622,5020,7021,7221,725 668 580
02 févr. 202423,0023,3421,4022,1622,164 116 951
01 févr. 202423,8124,0022,9923,0423,044 395 231
31 janv. 202424,5924,7623,7123,7923,793 423 483
30 janv. 202424,9025,3924,5324,6024,602 319 491
29 janv. 202425,7425,9024,8824,9424,942 844 768
26 janv. 202426,0026,2225,7025,7525,753 586 761
25 janv. 202425,3426,2025,3326,2026,205 765 392
24 janv. 202424,3025,3624,2925,2625,265 911 449
23 janv. 202422,9224,4822,7124,1124,114 751 716
22 janv. 202424,3624,3722,9323,0423,043 749 016
19 janv. 202424,5025,1324,3224,3924,392 047 564
18 janv. 202424,5024,6623,6524,6324,633 979 267
17 janv. 202425,3025,6624,6724,6724,672 701 209
16 janv. 202426,0326,0324,9125,2725,272 872 100
15 janv. 202425,8726,3025,6025,8225,822 785 396
12 janv. 202425,6826,3825,4026,0526,053 553 301
*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...