La bourse est fermée

Chongqing Zaisheng Technology Co., Ltd. (603601.SS)

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
2,7600-0,0100 (-0,36 %)
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 20242,77002,81002,74002,76002,76006 954 500
27 juin 20242,80002,82002,76002,77002,77006 147 612
26 juin 20242,71002,81002,67002,79002,79006 554 660
25 juin 20242,68002,74002,66002,71002,71008 557 030
24 juin 20242,74002,75002,67002,67002,670010 145 390
21 juin 20242,80002,83002,76002,78002,78008 311 236
20 juin 20242,88002,89002,80002,81002,81008 412 320
19 juin 20242,88002,92002,86002,88002,88007 847 777
18 juin 20242,84002,89002,82002,88002,88006 684 657
18 juin 20240.03 Dividende
17 juin 20242,87002,90002,86002,87002,84006 263 489
14 juin 20242,88002,91002,83002,89002,85988 863 382
13 juin 20242,95002,96002,88002,89002,85989 057 620
12 juin 20242,90002,96002,89002,96002,92919 701 080
11 juin 20242,89002,94002,84002,91002,87969 693 913
07 juin 20242,89002,94002,86002,92002,889512 232 169
06 juin 20242,95002,98002,80002,86002,830120 084 460
05 juin 20243,05003,05002,94002,94002,90938 298 829
04 juin 20243,06003,07002,97003,02002,988412 475 582
03 juin 20243,15003,15003,03003,08003,047811 842 760
31 mai 20243,16003,18003,14003,15003,11717 823 296
30 mai 20243,18003,22003,15003,16003,12709 132 801
29 mai 20243,16003,22003,14003,18003,14688 569 755
28 mai 20243,23003,24003,15003,16003,12709 821 000
27 mai 20243,21003,23003,13003,22003,186311 501 000
24 mai 20243,25003,27003,19003,19003,156712 145 300
23 mai 20243,32003,33003,22003,25003,216013 265 020
22 mai 20243,31003,37003,29003,33003,295210 681 000
21 mai 20243,34003,36003,28003,31003,275414 141 440
20 mai 20243,39003,40003,33003,35003,315022 515 797
17 mai 20243,32003,51003,28003,41003,374429 298 066
16 mai 20243,26003,33003,26003,30003,265514 506 626
15 mai 20243,23003,29003,20003,25003,216012 600 140
14 mai 20243,23003,27003,21003,23003,196211 435 935
13 mai 20243,29003,29003,20003,22003,186316 692 983
10 mai 20243,39003,40003,31003,31003,275418 782 220
09 mai 20243,32003,40003,32003,36003,324920 309 360
08 mai 20243,37003,37003,29003,29003,255616 640 620
07 mai 20243,31003,39003,27003,37003,334819 398 619
06 mai 20243,25003,31003,24003,31003,275418 233 959
30 avr. 20243,27003,28003,16003,21003,176420 259 281
29 avr. 20243,09003,26003,08003,26003,225922 303 272
26 avr. 20243,09003,12003,03003,10003,067618 456 447
25 avr. 20243,02003,12003,00003,08003,047816 641 198
24 avr. 20242,95003,02002,94003,02002,988414 693 611
23 avr. 20242,96003,01002,92002,95002,919215 675 761
22 avr. 20243,00003,03002,92002,96002,929113 947 797
19 avr. 20243,02003,06002,97003,03002,998315 167 789
18 avr. 20243,05003,08002,97003,03002,998320 101 891
17 avr. 20242,84003,03002,84003,03002,998326 386 404
16 avr. 20243,05003,07002,79002,80002,770730 685 360
15 avr. 20243,21003,24003,01003,08003,047829 541 302
12 avr. 20243,26003,32003,21003,23003,196216 979 911
11 avr. 20243,26003,36003,25003,29003,255615 895 402
10 avr. 20243,37003,39003,26003,30003,265518 627 424
09 avr. 20243,28003,39003,27003,39003,354620 910 316
08 avr. 20243,37003,40003,27003,27003,235824 575 460
03 avr. 20243,46003,46003,36003,41003,374422 799 575
02 avr. 20243,51003,54003,43003,46003,423829 337 250
01 avr. 20243,48003,54003,46003,53003,493132 377 616
29 mars 20243,46003,52003,42003,46003,423822 591 950
28 mars 20243,31003,64003,31003,51003,473354 950 726
27 mars 20243,52003,53003,31003,32003,285343 415 614
26 mars 20243,41003,60003,35003,59003,552557 559 011
25 mars 20243,48003,69003,40003,41003,374462 297 910
22 mars 20243,64003,71003,49003,51003,473383 010 098
21 mars 20244,16004,16003,70003,73003,6910174 563 479
20 mars 20243,72003,82003,71003,82003,780132 408 936
19 mars 20243,15003,47003,15003,47003,433742 039 142
18 mars 20243,16003,17003,10003,15003,117123 094 846
15 mars 20243,07003,16003,03003,14003,107227 378 092
14 mars 20243,13003,16003,04003,09003,057732 045 117
13 mars 20243,08003,26003,02003,12003,087459 156 753
12 mars 20242,96003,05002,93003,04003,008229 290 966
11 mars 20242,89002,95002,86002,94002,909324 814 953
08 mars 20242,89002,93002,84002,89002,859814 812 154
07 mars 20242,94002,99002,88002,89002,859815 839 205
06 mars 20242,92002,98002,89002,93002,899417 640 900
05 mars 20243,03003,03002,91002,93002,899414 002 984
04 mars 20243,09003,11002,99003,04003,008213 161 030
01 mars 20243,08003,11003,03003,09003,057713 025 814
29 févr. 20242,97003,08002,95003,08003,047817 946 660
28 févr. 20243,25003,34002,99002,99002,958729 305 345
27 févr. 20243,17003,25003,09003,25003,216015 347 992
26 févr. 20243,15003,25003,07003,18003,146818 270 130
23 févr. 20243,00003,09002,96003,08003,047816 292 854
22 févr. 20242,93003,00002,88002,99002,958713 485 969
21 févr. 20242,81003,04002,79002,95002,919218 871 872
20 févr. 20242,83002,87002,76002,83002,800410 339 320
19 févr. 20242,76002,87002,71002,83002,800424 170 408
08 févr. 20242,46002,70002,37002,69002,661927 270 449
07 févr. 20242,63002,64002,39002,45002,424433 343 904
06 févr. 20242,55002,73002,45002,59002,562937 293 591
05 févr. 20242,99002,99002,72002,72002,691621 152 290
02 févr. 20243,16003,26002,87003,02002,988423 586 167
01 févr. 20243,31003,32003,13003,19003,156721 047 819
31 janv. 20243,47003,57003,30003,32003,285317 733 786
30 janv. 20243,73003,74003,59003,61003,572310 228 240
29 janv. 20243,86003,86003,71003,73003,69107 510 996
26 janv. 20243,84003,90003,81003,85003,80988 392 965
*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...