La bourse est fermée

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

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
58,35+0,06 (+0,10 %)
À la clôture : 03:00PM CST
Durée:
26 mars 2022 - 26 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mars 202358,2959,1157,3458,3558,355 731 489
23 mars 202359,0559,6057,7058,2958,296 701 885
22 mars 202359,4360,3759,0059,3159,315 637 235
21 mars 202358,7059,8857,6158,9258,926 481 698
20 mars 202357,8559,9656,0658,8658,8612 838 248
17 mars 202358,3558,8856,8857,8457,847 442 726
16 mars 202360,7261,1057,5057,8857,8814 657 981
15 mars 202361,8962,4960,6060,9660,966 442 432
14 mars 202362,6563,0760,0061,4361,439 909 910
13 mars 202362,7062,9961,7862,2162,214 556 415
10 mars 202363,3863,7461,7262,5662,5610 267 309
09 mars 202364,3665,3163,3263,8463,845 512 198
08 mars 202364,5967,3063,9064,3664,367 710 927
07 mars 202365,6965,9963,8365,0765,078 397 347
06 mars 202364,7667,2862,7066,1866,1812 408 735
03 mars 202365,6066,0364,1964,8064,807 319 042
02 mars 202367,5067,7065,1666,0666,066 885 038
01 mars 202368,6968,7066,6867,5067,506 442 736
28 févr. 202369,6070,6868,1068,6968,695 999 492
27 févr. 202369,0072,6068,6170,2070,208 000 392
24 févr. 202370,5570,8868,5969,2069,204 966 291
23 févr. 202366,8872,1566,6270,5570,5513 835 994
22 févr. 202366,6667,8866,1866,9866,986 407 450
21 févr. 202366,2567,9565,0666,9366,937 889 272
20 févr. 202365,4166,6364,5066,4066,407 177 602
17 févr. 202366,6667,0065,0165,4165,416 885 585
16 févr. 202367,8068,4666,0766,4366,435 253 028
15 févr. 202368,1369,0467,6067,8867,885 188 395
14 févr. 202368,4168,9467,2568,3568,357 148 419
13 févr. 202369,4970,2567,9568,3668,367 948 843
10 févr. 202370,2071,4968,9669,5669,566 236 138
09 févr. 202371,2972,0969,9070,9770,974 981 075
08 févr. 202370,5172,0070,0871,0871,085 250 737
07 févr. 202370,5171,5369,6670,5170,516 648 551
06 févr. 202371,1671,7369,2070,2070,207 641 142
03 févr. 202375,7075,7070,4071,2571,2512 160 464
02 févr. 202375,8677,7775,0375,5575,557 980 828
01 févr. 202375,8277,9772,8076,0876,089 351 648
31 janv. 202374,4476,6674,4375,2375,236 990 589
30 janv. 202375,0076,4573,4174,4574,458 012 787
20 janv. 202373,4574,3372,5073,9273,923 998 543
19 janv. 202372,9973,8572,6173,1073,103 626 324
18 janv. 202374,6775,2573,3973,7973,795 874 995
17 janv. 202373,2876,1773,2874,6574,657 122 687
16 janv. 202371,4074,8170,2273,2873,288 622 671
13 janv. 202373,0073,2870,8971,9171,917 314 423
12 janv. 202372,0473,3971,6472,2672,266 420 059
11 janv. 202374,1674,6071,8072,0472,048 334 963
10 janv. 202374,9475,9573,6274,5074,509 528 200
09 janv. 202373,0076,1772,2674,5074,5022 252 052
06 janv. 202370,0074,8070,0074,8074,8029 799 262
05 janv. 202366,4069,1466,3068,0068,008 915 801
04 janv. 202367,6068,0464,9566,0066,008 398 175
03 janv. 202366,4068,8564,7968,1368,138 939 617
30 déc. 202266,7368,0065,8866,4466,445 501 281
29 déc. 202265,7367,6765,3066,8666,867 732 533
28 déc. 202265,9066,6464,8766,0766,078 998 268
27 déc. 202263,8266,6863,2066,4166,4112 157 524
26 déc. 202257,4863,0657,4463,0663,0613 005 442
23 déc. 202258,8659,3856,1657,3357,338 499 853
22 déc. 202260,4561,0858,3558,9558,955 594 393
21 déc. 202260,5261,0059,1560,2060,203 798 164
20 déc. 202261,0162,2460,3360,6460,645 032 467
19 déc. 202260,1862,5060,1061,0061,005 071 271
16 déc. 202260,7060,7058,9460,5060,506 311 509
15 déc. 202259,0862,0058,6860,9860,988 128 565
14 déc. 202260,4561,0958,0059,1059,107 235 026
13 déc. 202262,8162,8959,5060,0760,078 107 826
12 déc. 202263,0363,4461,8362,5062,505 505 029
09 déc. 202262,2964,6961,5063,5263,5211 755 591
08 déc. 202260,5365,0960,0062,3062,3011 766 470
07 déc. 202260,5462,3559,8860,5360,535 650 436
06 déc. 202260,2061,7159,0060,7360,737 962 944
05 déc. 202262,9963,2959,9659,9959,9912 961 651
02 déc. 202261,4665,6861,4662,9962,9913 142 197
01 déc. 202260,3062,7660,3061,2061,209 002 060
30 nov. 202260,0060,4558,9260,0960,097 369 641
29 nov. 202262,3262,7259,7860,1060,1010 175 757
28 nov. 202262,7463,0961,2362,5362,534 603 722
25 nov. 202264,7464,7462,0162,7462,745 458 248
24 nov. 202264,7567,2064,5464,7464,746 205 822
23 nov. 202261,1865,2661,1065,0665,068 751 451
22 nov. 202265,8765,9461,0161,5261,5213 556 796
21 nov. 202266,9167,9065,8866,6566,656 746 505
18 nov. 202265,4468,7065,0167,7567,7510 178 407
17 nov. 202264,9465,2063,5664,6564,655 569 887
16 nov. 202266,2566,8264,6965,6365,634 309 199
15 nov. 202264,5567,1064,5566,5966,596 319 151
14 nov. 202265,2566,1663,6064,5464,545 609 667
11 nov. 202267,2168,1564,6065,2565,257 788 249
10 nov. 202265,8666,8664,6065,2565,258 011 465
09 nov. 202268,6068,6066,0166,8566,857 789 101
08 nov. 202270,1570,2867,7068,6868,686 725 901
07 nov. 202270,3471,5469,0069,6969,696 232 928
04 nov. 202267,0071,5066,9071,0571,0511 393 804
03 nov. 202268,1371,1866,6266,9366,9310 836 696
02 nov. 202263,7469,1763,6268,6068,6012 411 968
01 nov. 202264,0666,2063,6664,6664,668 370 401
31 oct. 202263,8466,6662,4564,0664,0610 209 445
28 oct. 202263,6966,9963,6964,0064,0011 630 022
*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...