La bourse est fermée

Zhejiang Xinhua Chemical Co.,Ltd (603867.SS)

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
26,76+0,26 (+0,98 %)
À la clôture : 03:00PM CST
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202426,7026,7626,3026,7626,761 140 344
16 mai 202426,5326,9826,4126,5026,501 317 200
15 mai 202426,6927,0826,4226,5326,531 681 502
14 mai 202426,9227,2326,5026,6026,602 044 584
13 mai 202427,7227,7226,7826,8626,862 218 378
10 mai 202428,5428,8427,5827,7327,732 545 924
09 mai 202428,0228,7828,0228,5228,521 795 900
08 mai 202428,9129,1228,2128,2528,252 311 660
07 mai 202428,6529,2528,6429,0129,012 877 180
06 mai 202427,4528,8827,4528,5428,543 235 737
30 avr. 202427,2827,5826,8527,2727,271 784 660
29 avr. 202426,2627,5926,2027,1227,122 533 444
26 avr. 202426,4528,2926,3926,5926,593 925 324
25 avr. 202426,0026,7025,8726,4026,401 839 474
24 avr. 202426,0226,1025,6025,9025,901 050 130
23 avr. 202426,0026,4725,3825,9025,901 703 029
22 avr. 202425,3026,8524,8025,9025,902 017 220
19 avr. 202425,5725,9025,0825,2525,251 244 330
18 avr. 202425,8526,2825,5025,6125,611 462 177
17 avr. 202424,7526,2024,7525,7825,781 836 621
16 avr. 202425,8925,9024,0124,5424,542 327 721
15 avr. 202426,9927,1925,6025,9925,991 792 869
12 avr. 202426,8527,5726,7126,9526,951 419 707
11 avr. 202426,0127,4826,0126,8526,85880 718
10 avr. 202427,5027,5526,7027,0127,011 118 868
09 avr. 202427,2027,4826,7127,4827,481 293 384
08 avr. 202428,0528,0526,6326,8026,801 570 331
03 avr. 202428,1228,2527,6427,8227,82981 309
02 avr. 202427,7428,1827,5528,0528,051 534 614
01 avr. 202427,2527,8626,8627,7527,751 563 181
29 mars 202426,5927,1026,5927,0027,00609 734
28 mars 202426,3526,8025,5526,6326,632 057 980
27 mars 202427,5027,5025,8725,9025,902 100 590
26 mars 202427,6027,6026,5627,0827,081 336 305
25 mars 202427,8528,0827,1727,1827,181 353 100
22 mars 202428,0628,0627,3127,6027,601 561 300
21 mars 202428,3028,3027,8128,0028,001 259 891
20 mars 202428,0028,1427,7528,1228,121 215 346
19 mars 202428,0028,1527,6727,8427,841 475 012
18 mars 202427,1228,1726,7828,0428,042 595 116
15 mars 202426,6627,1826,2826,8726,872 433 218
14 mars 202427,2627,4526,4226,6626,661 338 868
13 mars 202426,7627,6026,7627,2627,262 109 360
12 mars 202426,6827,0526,2526,8526,851 902 388
11 mars 202425,8826,8025,6526,4926,492 045 727
08 mars 202425,0125,9724,9125,9325,932 257 967
07 mars 202425,3325,5224,7524,9424,941 246 920
06 mars 202425,3825,6725,1125,3525,351 165 636
05 mars 202425,9125,9825,3125,3825,381 290 460
04 mars 202426,6826,7325,5126,0426,042 055 910
01 mars 202425,2526,6825,2426,3426,342 864 980
29 févr. 202424,2725,4124,0225,4025,402 030 990
28 févr. 202426,0126,9924,3024,4824,483 670 140
27 févr. 202425,5426,0725,1725,9925,991 341 676
26 févr. 202425,6825,9225,0425,5725,572 056 183
23 févr. 202424,8625,2024,5825,1725,171 719 833
22 févr. 202424,6525,0024,3324,8424,841 510 416
21 févr. 202424,3825,4124,0124,6624,662 052 688
20 févr. 202424,0324,5423,6724,3824,381 597 244
19 févr. 202424,0024,6423,8024,1824,182 637 629
08 févr. 202421,3823,3121,0323,3123,313 389 174
07 févr. 202421,4322,0520,9021,1921,193 245 925
06 févr. 202420,7021,9819,3021,3921,393 851 073
05 févr. 202420,5721,5319,0620,6620,665 233 528
02 févr. 202423,5323,8021,1821,1821,182 585 300
01 févr. 202423,1923,9022,8523,5323,531 288 510
31 janv. 202424,8824,8822,9023,2323,232 577 961
30 janv. 202425,6725,6724,7724,8024,801 004 570
29 janv. 202426,6726,6725,3025,5025,501 175 471
26 janv. 202426,7327,0426,1126,1526,151 526 490
25 janv. 202425,8026,7725,5026,7326,732 017 293
24 janv. 202426,0226,2324,5025,6625,662 736 253
23 janv. 202425,5626,0524,7126,0026,003 131 816
22 janv. 202427,9027,9025,4125,5525,552 908 510
19 janv. 202428,0428,8227,4527,6027,601 661 440
18 janv. 202428,1528,2626,8828,1328,133 090 022
17 janv. 202428,7728,8928,2528,2528,251 436 500
16 janv. 202428,6529,2928,2428,7728,772 157 520
15 janv. 202430,0130,1028,9628,9828,982 149 800
12 janv. 202430,8831,2329,9530,0030,002 011 822
11 janv. 202430,5031,0529,1330,7630,762 427 048
10 janv. 202432,0032,0029,9830,0330,033 169 706
09 janv. 202431,3132,6731,0331,7231,722 317 267
08 janv. 202431,9031,9031,0031,0031,001 565 300
05 janv. 202431,7032,8831,3731,9431,941 853 674
04 janv. 202432,3032,3031,5231,6731,67922 630
03 janv. 202432,6032,6031,9032,1732,171 229 900
02 janv. 202432,8533,1232,5032,6732,671 644 700
29 déc. 202331,8732,9231,3332,8432,843 098 850
28 déc. 202331,0832,0630,8031,5831,581 920 131
27 déc. 202331,0231,1530,6630,9930,99661 770
26 déc. 202331,6631,6630,8930,9730,97719 370
25 déc. 202331,9031,9031,5731,6431,64636 300
22 déc. 202331,6632,0231,2231,7131,712 077 429
21 déc. 202330,8831,7330,1731,6631,662 036 460
20 déc. 202330,7432,4030,7430,9030,902 398 149
19 déc. 202330,9031,0430,3030,7330,731 072 808
18 déc. 202331,1531,7130,7830,8730,871 206 400
15 déc. 202331,1131,5730,9231,1831,181 003 132
14 déc. 202331,5031,7831,1031,1931,191 082 846
*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...