La bourse est fermée

Zhongwang Fabric Co.,Ltd. (605003.SS)

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
16,74-0,07 (-0,42 %)
À la clôture : 03:00PM CST
Durée:
25 mai 2023 - 25 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202416,7317,0416,7116,7416,74567 300
23 mai 202417,1617,2016,7216,8116,811 308 790
22 mai 202417,3617,3917,1617,2017,20871 990
21 mai 202417,2617,3417,1517,2317,23893 040
20 mai 202417,5217,5417,2517,3317,331 535 986
17 mai 202417,4617,5717,1817,4317,431 174 469
16 mai 202417,3017,5617,3017,4317,431 385 350
15 mai 202417,4517,5917,2017,3617,361 900 275
14 mai 202417,3017,7017,1517,3917,392 077 969
13 mai 202417,3117,4516,8817,2017,201 654 925
10 mai 202417,2017,5816,9817,3617,362 538 371
09 mai 202417,1217,3717,0517,1817,181 682 734
08 mai 202417,4617,5517,1517,1517,151 749 775
07 mai 202417,3317,5917,2517,5917,593 209 131
06 mai 202417,2117,4017,0817,3417,343 605 407
30 avr. 202417,1617,3316,9517,0717,072 208 457
29 avr. 202417,2317,3416,9117,1817,183 906 428
26 avr. 202416,5618,4416,5617,2417,245 731 807
25 avr. 202416,6116,9816,5016,7716,773 761 214
24 avr. 202416,9117,2416,4517,1517,155 747 775
23 avr. 202416,1917,6115,9617,6117,614 349 900
22 avr. 202415,9616,2615,6916,0116,01796 200
19 avr. 202415,9016,2415,7015,9715,97740 700
18 avr. 202416,1916,4215,7716,1116,111 052 475
17 avr. 202415,8916,4415,4916,2816,281 529 911
16 avr. 202416,3016,3115,1715,1715,171 796 919
15 avr. 202417,1617,5315,9616,5116,512 305 968
12 avr. 202417,2017,5617,1817,3617,36640 200
11 avr. 202417,2717,5416,9617,3217,32651 017
10 avr. 202417,4917,5717,1517,4017,401 174 050
09 avr. 202417,1917,5317,1917,4717,471 089 271
08 avr. 202417,5017,6417,2217,3117,311 316 996
03 avr. 202417,5517,7517,3517,5717,571 242 060
02 avr. 202417,1217,5617,1217,4617,461 074 928
01 avr. 202417,0817,2216,8817,2217,221 063 985
29 mars 202416,7817,0516,7817,0517,05477 900
28 mars 202416,2716,9416,2716,8016,80729 100
27 mars 202416,6816,7916,1216,3016,30543 110
26 mars 202416,7316,8516,3516,6816,68610 000
25 mars 202416,9017,0616,5416,6216,62695 300
22 mars 202417,1717,2216,6816,9416,94808 317
21 mars 202417,1917,3116,8817,2017,20743 850
20 mars 202417,0917,2617,0517,1717,17617 125
19 mars 202417,2217,2517,0017,0917,09428 075
18 mars 202416,9917,1916,9317,1317,13631 985
15 mars 202416,8017,1316,6416,9916,99850 375
14 mars 202416,9917,0816,4516,8416,841 037 000
13 mars 202416,6617,2916,5516,9916,991 211 010
12 mars 202416,3916,6916,3916,6616,66765 210
11 mars 202416,1516,4515,8516,4516,451 095 460
08 mars 202416,0216,2015,8016,1016,10679 124
07 mars 202415,9516,2315,9116,0516,05895 819
06 mars 202415,7616,3315,6115,9515,951 036 325
05 mars 202416,0616,2415,6916,1116,111 105 205
04 mars 202416,1516,3915,5816,0516,051 446 150
01 mars 202415,6316,0915,4816,0616,061 749 400
29 févr. 202414,9715,8714,9115,6315,632 165 126
28 févr. 202416,7517,1915,2115,2115,211 904 950
27 févr. 202415,9816,7515,9816,7516,751 419 930
26 févr. 202416,3316,4516,0116,1816,181 664 846
23 févr. 202415,6216,3515,4716,3316,331 719 519
22 févr. 202415,2615,6515,1715,6215,621 647 722
21 févr. 202414,9015,5814,8115,2615,261 442 012
20 févr. 202414,5315,1114,4015,0515,05999 598
19 févr. 202414,4614,8814,3814,6714,672 113 179
08 févr. 202412,9414,5212,6814,5014,502 441 497
07 févr. 202414,0314,0312,6513,2013,202 897 005
06 févr. 202413,9214,5013,0414,0014,003 034 085
05 févr. 202415,7915,7914,2414,3214,322 671 459
02 févr. 202417,0017,5015,3415,8215,821 650 918
01 févr. 202417,0117,0716,1716,8816,882 215 385
31 janv. 202418,0418,2017,0017,0717,071 777 867
30 janv. 202419,0019,0018,0218,0418,041 712 300
29 janv. 202419,3319,5018,6018,7118,711 726 025
26 janv. 202419,1519,7619,1319,3119,311 717 600
25 janv. 202418,8819,1818,5619,0919,091 544 225
24 janv. 202418,3119,2818,2018,8718,872 672 335
23 janv. 202419,8519,8518,1318,3818,384 740 693
22 janv. 202420,2020,6919,1119,7519,753 903 608
19 janv. 202420,3421,0419,9620,7420,743 321 202
18 janv. 202420,2020,4119,8220,3320,332 108 115
17 janv. 202420,5720,7020,2820,3020,301 652 850
16 janv. 202420,4520,6620,0820,6620,661 400 500
15 janv. 202420,0020,4719,8320,4120,411 099 210
12 janv. 202419,9420,4319,9420,0720,07886 750
11 janv. 202419,7920,1319,7820,1220,12709 450
10 janv. 202420,1220,2419,8719,9619,96791 750
09 janv. 202419,7820,2619,7720,1220,12823 825
08 janv. 202420,0820,0819,7519,8419,84768 350
05 janv. 202420,1320,3519,9120,0020,001 014 300
04 janv. 202420,0020,2019,8220,1420,141 025 392
03 janv. 202419,9020,0619,8320,0020,00873 400
02 janv. 202419,8520,0819,7519,9919,991 147 400
29 déc. 202319,4519,7519,3719,7419,74616 492
28 déc. 202319,2419,5418,9119,3719,37706 795
27 déc. 202318,8819,2818,7619,2419,24798 740
26 déc. 202319,2819,3418,8818,9418,94690 655
25 déc. 202319,4719,6019,0919,2419,24915 501
22 déc. 202319,8020,0019,3519,4719,471 109 118
21 déc. 202319,5019,8519,1519,8019,80884 828
*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...