Marchés français ouverture 4 h 15 min

Shanghai Action Education Technology CO.,LTD. (605098.SS)

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
51,92-0,69 (-1,31 %)
À partir de 10:30AM CST. Marché ouvert.
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 202452,6053,3051,5051,9251,92545 570
30 avr. 202452,1553,9952,1552,6152,611 071 818
29 avr. 202454,0154,6552,6053,7953,791 019 993
26 avr. 202454,5556,0053,4653,8053,801 453 211
25 avr. 202451,4555,3851,3055,3855,382 540 300
24 avr. 202453,1353,3750,8052,5252,521 927 860
23 avr. 202452,7255,7752,0154,8054,802 611 240
22 avr. 202448,8853,9148,0253,8053,802 139 430
19 avr. 202448,5449,6047,9149,0149,011 150 740
18 avr. 202448,6649,3647,8048,6548,651 572 764
17 avr. 202446,3550,5045,8849,2049,202 589 097
16 avr. 202444,3150,0043,5146,5546,552 685 580
15 avr. 202445,1546,7044,8045,6645,661 028 240
12 avr. 202445,0245,9645,0045,6945,69531 400
11 avr. 202444,2745,4543,6545,2545,25523 700
10 avr. 202444,8244,8243,7044,1044,10548 696
09 avr. 202445,9745,9744,2944,8344,83637 360
08 avr. 202445,7045,9745,4045,8645,86586 880
03 avr. 202446,2946,2944,8545,7045,70760 550
02 avr. 202445,1146,3045,1146,0246,021 096 204
01 avr. 202443,6245,7543,5045,1145,111 384 800
29 mars 202442,0244,2542,0043,4943,49654 700
28 mars 202441,6142,9841,6142,0242,02750 660
27 mars 202442,4342,7341,8942,0142,01623 600
26 mars 202443,0143,3441,7042,4342,431 109 080
25 mars 202442,9144,1042,9043,0143,011 650 640
22 mars 202444,0744,4543,1143,4643,461 075 300
21 mars 202445,7946,0243,8044,0644,062 056 960
20 mars 202445,6346,9045,5345,8245,821 447 460
19 mars 202446,6546,6645,2045,9045,901 561 116
18 mars 202444,8547,9844,7147,0047,002 074 917
15 mars 202443,1744,7043,0544,6944,691 344 349
14 mars 202443,3543,6642,8543,3043,30726 640
13 mars 202443,4743,8942,6343,3743,371 072 460
12 mars 202443,5043,9042,8043,1643,16873 280
11 mars 202443,5544,4143,2043,6543,651 133 800
08 mars 202444,0044,2542,7143,6543,651 299 140
07 mars 202443,8544,7443,2644,2644,261 467 298
06 mars 202442,6845,3942,4043,9143,912 460 040
05 mars 202440,7942,8740,7942,3942,391 670 380
04 mars 202441,7942,1740,4341,2041,201 323 036
01 mars 202441,3941,9040,3541,7341,731 251 940
29 févr. 202440,4141,4140,0041,0041,002 260 500
28 févr. 202442,1643,8040,4540,5040,501 650 446
27 févr. 202442,0142,8341,5842,1642,161 019 600
26 févr. 202441,7043,2541,3142,4442,441 260 957
23 févr. 202442,4742,4841,2941,7641,761 185 810
22 févr. 202441,5043,2141,5042,4842,481 149 360
21 févr. 202441,9043,2741,6542,1142,111 177 146
20 févr. 202441,2042,9640,2542,2242,221 130 771
19 févr. 202440,3542,4940,3541,9241,921 443 763
08 févr. 202438,5940,3238,2040,1240,121 251 802
07 févr. 202437,8039,0736,5138,6038,601 699 806
06 févr. 202434,9938,2033,0237,9737,971 789 506
05 févr. 202438,0038,0035,3035,7535,751 808 335
02 févr. 202438,9039,1536,5038,7138,711 432 345
01 févr. 202440,6940,6938,0038,9938,991 653 351
31 janv. 202438,3441,9937,9040,7440,742 066 260
30 janv. 202439,0139,5038,0138,2338,23749 100
29 janv. 202439,9639,9738,9139,2839,281 002 420
26 janv. 202439,7040,5039,3139,6639,66771 300
25 janv. 202438,5340,2237,8039,7039,701 432 696
24 janv. 202437,9338,7437,3738,0738,07943 300
23 janv. 202437,1138,4236,6037,8137,811 152 760
22 janv. 202440,3040,5337,3137,5637,561 523 071
19 janv. 202438,8240,0038,6239,8739,871 301 392
18 janv. 202439,1040,7538,3839,0339,031 750 991
17 janv. 202438,9139,9038,9139,0339,03991 620
16 janv. 202439,1239,3838,5339,2139,21683 200
15 janv. 202439,1139,1139,1139,1139,11-
12 janv. 202439,6340,0038,8239,1139,11611 800
11 janv. 202439,2039,6038,7039,5739,57682 620
10 janv. 202439,3039,4338,6739,0839,08553 760
09 janv. 202438,4439,2738,4439,2739,27517 100
08 janv. 202438,7539,2538,3638,9038,90853 904
05 janv. 202439,6939,6938,3038,5038,50722 180
04 janv. 202438,7439,7938,3739,4239,421 034 068
03 janv. 202438,8239,7938,6238,7538,751 006 720
02 janv. 202438,5439,5738,5039,0139,01989 360
29 déc. 202338,3838,9738,0338,5538,55674 255
28 déc. 202337,7939,0537,3538,3538,35899 906
27 déc. 202337,7037,9637,3937,7737,77563 691
26 déc. 202337,4937,7837,2037,5237,52734 700
25 déc. 202338,0938,2037,2037,3437,341 122 340
22 déc. 202338,6938,8938,0138,2038,20859 256
21 déc. 202338,5039,1738,0838,7138,71885 696
20 déc. 202339,8839,8838,8938,8938,89737 140
19 déc. 202339,1039,8838,7039,3539,351 030 200
18 déc. 202339,3539,4138,8838,9138,91818 460
15 déc. 202340,1540,2439,2239,3939,39744 300
14 déc. 202339,7940,1539,2640,0440,041 309 500
13 déc. 202340,8840,8839,4439,6039,601 113 111
12 déc. 202339,6741,2739,6740,4940,491 135 459
11 déc. 202338,9939,8838,8039,8739,87836 500
08 déc. 202340,6540,6639,5039,6039,601 686 357
07 déc. 202341,0941,3740,2740,9540,951 914 026
06 déc. 202341,3941,8040,1641,2041,201 878 593
05 déc. 202340,8042,5840,0041,8941,893 565 893
04 déc. 202340,6541,2039,6640,7040,702 508 237
01 déc. 202337,9541,1137,8740,6540,653 129 740
*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...