La bourse ferme dans 1 h 15 min

Hangzhou First Applied Material Co., Ltd. (603806.SS)

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
22,08+0,18 (+0,82 %)
À la clôture : 03:00PM CST
Durée:
06 déc. 2022 - 06 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 déc. 202321,8522,5021,6822,0822,0810 159 999
05 déc. 202322,3322,6221,8821,9021,908 014 677
04 déc. 202322,6722,7522,2222,3622,369 670 580
01 déc. 202323,2023,2822,5422,7022,7010 518 928
30 nov. 202323,6023,8723,1623,2323,238 558 485
29 nov. 202323,9524,0423,4723,7223,726 658 908
28 nov. 202324,3524,3523,6523,9523,958 442 615
27 nov. 202324,6024,6524,1924,2424,247 777 432
24 nov. 202325,1025,1024,5824,7224,726 169 744
23 nov. 202325,2025,2824,7825,0225,027 147 791
22 nov. 202325,4825,5925,1225,1525,156 401 407
21 nov. 202326,1026,3625,6025,6925,696 231 409
20 nov. 202326,0226,2625,6026,1226,126 700 406
17 nov. 202326,0826,2425,8525,9825,986 427 185
16 nov. 202326,8026,8926,1826,1926,197 678 587
15 nov. 202327,3827,5826,9226,9726,9713 479 189
14 nov. 202326,6327,1426,4626,7026,706 711 973
13 nov. 202326,4226,7725,9626,6126,6111 089 990
10 nov. 202326,9326,9626,1126,1626,1612 691 249
09 nov. 202325,7627,4625,7627,1527,1524 062 454
08 nov. 202325,6126,0825,4525,8125,819 738 587
07 nov. 202325,9925,9925,3025,6525,659 734 210
06 nov. 202325,2926,3725,2525,9925,9912 954 960
03 nov. 202324,8025,4624,7725,1225,1210 857 585
02 nov. 202325,5325,6524,7324,7724,777 307 351
01 nov. 202325,5625,8824,9525,4225,427 860 311
31 oct. 202325,7326,0625,3025,5725,576 941 537
30 oct. 202325,2126,0024,8525,7525,7513 219 222
27 oct. 202323,9025,3523,7125,2025,2015 569 910
26 oct. 202324,2624,4023,5424,1524,1514 181 709
25 oct. 202325,4125,6024,4724,5224,5217 465 233
24 oct. 202325,8826,0725,2525,4025,409 690 829
23 oct. 202327,0327,0625,5525,7325,7311 337 102
20 oct. 202325,5027,5325,3727,1627,1624 987 609
19 oct. 202325,5225,9725,3725,6125,619 236 186
18 oct. 202326,2626,4225,6525,6925,699 858 651
17 oct. 202326,7226,7826,1326,4326,438 547 224
16 oct. 202327,4027,7826,5026,6126,6110 905 917
13 oct. 202328,4228,5027,3027,6827,6810 496 362
12 oct. 202328,0228,8827,6728,6528,658 775 102
11 oct. 202327,8428,7327,7427,9027,907 411 051
10 oct. 202328,6628,7827,6027,6927,696 937 972
09 oct. 202328,5628,9528,1228,4328,434 970 370
28 sept. 202328,4828,9728,4428,5628,567 323 499
27 sept. 202327,3928,9527,3928,5528,5516 326 524
26 sept. 202327,2527,6527,1327,2727,275 400 338
25 sept. 202327,3527,6026,8027,2527,257 036 395
22 sept. 202327,1127,4727,0327,4427,446 324 884
21 sept. 202327,4627,6727,0827,1527,157 228 216
20 sept. 202327,9228,0027,4627,5427,547 958 737
19 sept. 202328,4028,7527,7927,8727,879 281 384
18 sept. 202328,3029,0728,0028,5928,596 431 211
15 sept. 202328,6028,9928,1328,2428,246 960 535
14 sept. 202328,9529,0828,4128,6028,604 828 599
13 sept. 202329,3029,3928,6028,9228,925 763 720
12 sept. 202329,0529,5528,7729,3329,336 414 591
11 sept. 202328,8829,3928,7429,1229,126 489 103
08 sept. 202329,3329,5328,9029,1429,143 697 651
07 sept. 202330,2230,3429,3529,3829,385 604 463
06 sept. 202330,0030,4429,7230,2030,205 727 138
05 sept. 202330,1431,0029,7330,3230,3210 902 348
04 sept. 202330,7230,7530,0530,2030,208 334 106
01 sept. 202331,1331,1330,4230,5830,585 640 780
31 août 202331,2931,4830,9931,0931,097 625 374
30 août 202331,1132,2130,8131,2931,2911 341 848
29 août 202331,4331,8030,9831,1631,1615 660 401
28 août 202332,7432,7431,3831,6331,6321 270 620
25 août 202328,8030,3028,6029,7629,7613 101 737
24 août 202328,3729,3328,0528,9128,9110 012 077
23 août 202329,2629,2928,0528,0928,098 879 017
22 août 202329,9530,1128,5029,1829,1814 206 928
21 août 202330,1030,7029,6229,6229,626 300 318
18 août 202330,7931,1030,4030,4030,405 171 431
17 août 202330,4431,2330,2830,8330,8310 010 090
16 août 202331,3831,6830,4930,6230,629 629 860
15 août 202332,6432,8130,9031,3331,3314 743 130
14 août 202333,3033,4832,3732,8332,838 263 245
11 août 202334,7834,8933,7333,7633,765 099 744
10 août 202334,7435,6234,2534,5934,596 696 415
09 août 202335,0035,2234,4334,5634,566 401 949
08 août 202336,1736,8034,9035,3035,307 074 269
07 août 202336,0036,0635,3036,0036,008 569 202
04 août 202335,0636,3334,7236,0436,0416 215 131
03 août 202334,1335,8034,0335,0735,0716 260 371
02 août 202334,2234,6733,8334,3034,305 748 274
01 août 202334,8535,2033,9034,2234,227 988 453
31 juil. 202333,8035,9033,7134,9634,9614 918 455
28 juil. 202333,6034,1133,2533,8033,808 603 539
27 juil. 202334,1834,6033,6533,8433,847 703 255
26 juil. 202334,0535,4833,8834,2634,2612 474 756
25 juil. 202333,7534,9633,2433,9333,9325 456 681
24 juil. 202332,8333,2732,2132,3332,337 969 760
21 juil. 202333,4533,6232,7732,8832,887 420 653
20 juil. 202333,9034,3633,4433,5533,556 746 273
19 juil. 202334,3134,5033,7133,9033,906 109 078
18 juil. 202334,8834,9934,0334,5334,537 039 744
17 juil. 202334,0535,1033,8034,6934,696 100 051
14 juil. 202335,3635,7234,4934,6034,6013 879 233
13 juil. 202335,4636,1035,0035,5535,5510 576 968
12 juil. 202335,3936,1534,4535,3435,3414 548 322
*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...