La bourse est fermée

Jiayou International Logistics Co.,Ltd (603871.SS)

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
27,03-0,15 (-0,55 %)
À la clôture : 03:00PM CST
Durée:
04 juin 2023 - 04 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 202427,0327,7326,7427,0327,035 445 006
31 mai 202427,8027,8627,1527,1827,184 348 257
30 mai 202428,0728,0927,5627,7027,702 527 323
29 mai 202428,0528,6227,7828,2228,222 396 143
28 mai 202428,4628,6027,9428,1128,112 939 566
27 mai 202428,0128,6128,0128,4028,403 826 904
24 mai 202428,2828,4827,7527,7727,773 410 687
23 mai 202428,0328,6727,6528,4628,464 412 836
22 mai 202428,2028,3827,8228,0328,033 667 600
21 mai 202428,4528,6627,9428,0528,053 491 010
20 mai 202427,4028,5727,1128,4528,456 699 325
17 mai 202428,0028,3026,8927,4027,407 162 983
16 mai 202428,6128,9428,0428,3028,304 730 287
15 mai 202429,0329,9028,5828,7128,716 545 491
14 mai 202428,7829,2728,6128,9928,996 638 512
13 mai 202427,4929,6627,2029,2929,2911 919 822
10 mai 202426,5727,3526,2027,3427,346 074 175
09 mai 202426,0026,7125,8626,4926,494 011 360
08 mai 202426,5226,5225,8325,9725,975 629 290
07 mai 202425,7126,9525,7126,5526,556 109 720
06 mai 202425,8326,0724,7825,9625,967 596 667
30 avr. 202425,2225,6025,1125,5025,505 166 371
29 avr. 202425,8125,9625,1125,2225,227 398 097
26 avr. 202426,5926,6725,1925,8725,878 520 070
25 avr. 202426,6926,7026,0026,3926,395 174 154
24 avr. 202426,0227,4825,9926,6126,6110 741 425
23 avr. 202425,9526,5025,0525,1525,157 405 128
22 avr. 202425,9226,2125,3726,1026,105 107 665
19 avr. 202425,3826,1725,3225,9225,927 334 759
18 avr. 202426,0026,0424,0025,5025,5013 853 762
17 avr. 202426,2026,5625,8726,4626,464 361 704
16 avr. 202426,6626,7725,8025,9325,934 774 109
15 avr. 202425,9826,7025,5026,6226,626 418 208
12 avr. 202424,6926,1324,6126,0026,006 172 893
11 avr. 202424,1824,9124,0524,6024,603 914 041
10 avr. 202424,3324,3323,9624,3024,302 611 873
09 avr. 202424,3624,7524,1024,3024,303 742 611
08 avr. 202424,7024,7924,3024,6724,674 678 600
03 avr. 202425,1725,3424,7124,8324,832 801 420
02 avr. 202424,9225,2224,6625,0525,055 025 328
01 avr. 202424,4525,5523,9124,9224,928 094 817
29 mars 202423,7424,1023,4524,4224,422 041 388
28 mars 202422,9723,8222,8323,6523,654 907 467
27 mars 202423,5224,0023,0223,1023,104 992 919
26 mars 202423,7123,7923,2123,3423,343 875 890
25 mars 202423,1124,1623,0023,7223,725 925 288
22 mars 202423,2023,4422,9323,1523,153 066 959
21 mars 202423,3823,5423,1823,2223,222 781 200
20 mars 202423,3923,7823,2823,4423,443 534 275
19 mars 202423,5623,6423,2023,4923,493 189 824
18 mars 202423,3123,6822,7923,5723,575 082 014
15 mars 202422,9723,3422,9123,3223,325 134 640
14 mars 202422,7723,2522,6622,8522,856 528 800
13 mars 202423,3023,3722,5022,7022,708 596 999
12 mars 202423,5923,5923,0423,3823,385 991 760
11 mars 202423,7424,3023,4023,6423,646 368 905
08 mars 202424,3524,6223,4923,7323,738 447 317
07 mars 202424,5825,0524,1524,5424,545 297 704
06 mars 202424,1024,8623,8324,5024,505 169 348
05 mars 202424,0024,7823,6824,0824,087 267 398
04 mars 202423,4824,3023,1524,1924,195 979 416
01 mars 202423,0723,6422,8923,4723,476 271 601
29 févr. 202422,9123,2122,4523,1723,178 024 476
28 févr. 202423,9523,9522,9122,9122,916 561 485
27 févr. 202423,6824,1323,3224,0324,035 172 096
26 févr. 202424,1824,6023,6823,9023,906 129 739
23 févr. 202424,6324,7023,7824,1824,185 980 596
22 févr. 202423,6024,9023,0324,3924,3912 820 016
21 févr. 202423,0023,9522,6223,1423,149 131 842
20 févr. 202421,4823,3521,2123,2023,2010 439 917
19 févr. 202422,0022,0121,0321,5921,597 396 021
08 févr. 202421,3222,2721,2121,8021,808 726 267
07 févr. 202419,6021,5219,5221,3121,3112 112 374
06 févr. 202419,4820,2519,1119,6419,647 892 426
05 févr. 202418,6519,9118,5819,8119,8110 350 268
02 févr. 202419,4019,6618,6518,9918,996 841 884
01 févr. 202419,7419,8219,0119,4819,488 570 927
31 janv. 202418,7720,1318,6719,6419,6412 490 861
30 janv. 202418,1918,5918,1918,3018,304 339 942
29 janv. 202418,9218,9818,6018,6118,614 490 046
26 janv. 202418,6619,0018,5218,8218,824 832 755
25 janv. 202418,5218,7318,2218,6718,674 713 496
24 janv. 202418,3918,5717,9618,5218,524 261 552
23 janv. 202417,8818,3817,6018,2618,264 342 873
22 janv. 202418,6018,7517,7517,9817,985 731 157
19 janv. 202418,8319,0018,5118,6418,643 673 747
18 janv. 202418,9018,9118,2518,8418,846 417 749
17 janv. 202418,5119,2518,3118,9018,908 907 620
16 janv. 202418,5918,6918,2718,5518,556 697 640
15 janv. 202417,5118,9817,4118,6518,6515 951 816
12 janv. 202416,8017,6816,7117,4917,499 896 665
11 janv. 202416,9117,0516,6816,7116,714 426 717
10 janv. 202416,8817,2216,7217,0017,004 693 736
09 janv. 202416,4216,9316,2216,8516,855 323 400
08 janv. 202417,0317,0316,3016,4816,484 734 133
05 janv. 202416,8517,3916,7617,0917,095 665 196
04 janv. 202416,4716,9416,3616,9016,903 984 614
03 janv. 202416,6016,7516,3616,5016,504 059 162
02 janv. 202416,1616,7815,8416,7016,707 025 250
29 déc. 202315,4716,0015,3815,8615,866 497 682
*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...