La bourse ferme dans 34 min

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

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
70,51+0,31 (+0,44 %)
À la clôture : 03:00PM CST
Durée:
07 févr. 2022 - 07 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
27 oct. 202262,1266,9062,1264,3364,3311 883 861
26 oct. 202259,5062,2359,3062,1062,1010 192 234
25 oct. 202255,5861,8555,0060,1060,1014 990 874
24 oct. 202259,0159,8056,3057,0057,006 866 010
21 oct. 202257,9059,9656,6859,5359,536 599 666
20 oct. 202258,9259,1556,7657,1557,156 525 350
19 oct. 202258,5261,5158,3059,4759,479 206 989
18 oct. 202257,7360,8856,8258,5258,5210 523 484
17 oct. 202256,1057,1055,4156,9056,905 220 697
14 oct. 202255,1057,8454,6056,7256,728 736 935
13 oct. 202252,6055,9852,3555,0355,0310 853 692
12 oct. 202250,9053,0449,4352,9652,968 081 501
11 oct. 202252,0652,0650,0050,9050,907 177 814
10 oct. 202253,2053,9851,0751,6651,667 240 457
30 sept. 202254,4254,9952,9953,2053,205 696 529
29 sept. 202254,0055,2053,3855,0355,036 331 147
28 sept. 202255,2656,2353,7653,8253,824 752 627
27 sept. 202255,6756,5254,5055,5955,596 325 393
26 sept. 202253,0055,7552,6555,1355,139 822 293
23 sept. 202254,7455,6052,6353,6353,638 974 683
22 sept. 202254,9856,6653,6054,9854,986 878 437
21 sept. 202256,7057,1054,8855,0055,006 996 243
20 sept. 202256,6658,0856,0556,5956,5910 577 862
19 sept. 202257,5457,9055,3355,7055,709 624 590
16 sept. 202257,8059,1557,5057,5057,507 383 233
15 sept. 202263,0063,3558,0058,2958,2914 567 282
14 sept. 202265,0166,1962,4062,8062,8010 125 585
13 sept. 202265,6866,1064,7765,9765,974 775 226
09 sept. 202266,5066,6464,2165,2765,278 800 911
08 sept. 202266,2068,3465,6566,6866,688 857 504
07 sept. 202264,0267,8564,0066,7866,7812 049 953
06 sept. 202263,0063,9760,3763,7463,7410 111 641
05 sept. 202263,1763,6862,0362,8062,807 142 640
*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...