Marchés français ouverture 6 h 14 min

Xinya Electronic Co., Ltd. (605277.SS)

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
17,20+0,02 (+0,12 %)
À partir de 09:31AM CST. Marché ouvert.
Durée:
07 févr. 2022 - 07 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 févr. 202317,2517,2717,0717,2017,2027 800
06 févr. 202317,2017,3017,0417,1817,181 084 569
03 févr. 202317,0517,1616,8317,0917,091 266 702
02 févr. 202317,0517,1716,9016,9416,941 088 160
01 févr. 202316,6317,0716,6317,0317,031 371 955
31 janv. 202316,4716,7416,4216,6916,691 048 680
30 janv. 202316,4816,5516,3216,4716,47812 823
20 janv. 202316,2716,3616,1616,2816,28854 436
19 janv. 202316,1716,2716,0216,1816,18914 871
18 janv. 202316,0816,1415,9116,0716,07704 024
17 janv. 202316,2616,2615,9016,0016,00775 587
16 janv. 202315,9916,1615,9316,0716,071 082 497
13 janv. 202315,9616,0915,8015,9015,901 064 498
12 janv. 202315,8316,1415,6015,9615,961 128 539
11 janv. 202316,2116,2115,8215,8315,83814 208
10 janv. 202316,1316,2216,0016,0716,07834 879
09 janv. 202316,1116,3216,0516,1216,12871 934
06 janv. 202315,9816,2815,9016,0516,051 016 167
05 janv. 202315,9716,0515,7916,0016,00741 290
04 janv. 202315,7615,9815,7115,8515,85535 780
03 janv. 202315,4015,7815,2815,7615,76632 399
30 déc. 202215,2815,4515,2315,3815,38368 645
29 déc. 202215,3015,4415,0415,2215,22416 704
28 déc. 202215,6015,6015,2015,2715,27506 900
27 déc. 202215,6015,7415,4015,5815,58754 773
26 déc. 202214,8715,6514,8515,5915,591 140 467
23 déc. 202214,9114,9114,6014,8214,82807 258
22 déc. 202215,4915,5814,8014,9114,911 689 560
21 déc. 202215,8815,9115,3315,3915,391 429 317
20 déc. 202216,0016,0615,7015,8815,88601 896
19 déc. 202216,2016,3616,0116,0816,08697 691
16 déc. 202216,4516,4516,2016,3816,38812 417
15 déc. 202216,2816,5016,1816,4716,47761 482
14 déc. 202216,3916,5516,2216,2816,28966 703
13 déc. 202216,7316,7316,3616,3916,391 229 737
12 déc. 202216,3917,9216,3816,7316,732 935 392
09 déc. 202216,2716,3016,1416,2916,291 188 353
08 déc. 202216,5816,5816,2016,2216,221 936 505
07 déc. 202216,8816,8816,3016,5516,552 297 005
06 déc. 202217,1817,2517,0017,0817,08951 760
05 déc. 202217,1717,3016,9917,1317,131 059 520
02 déc. 202217,1817,3017,0917,1617,16578 543
01 déc. 202217,0717,3017,0617,1917,19639 068
30 nov. 202217,0517,1816,8916,9516,95548 890
29 nov. 202216,7917,1016,7817,0517,05658 343
28 nov. 202216,9716,9716,7216,7916,79661 382
25 nov. 202217,3517,3816,9817,0817,08799 816
24 nov. 202217,3017,4117,1517,3217,32587 469
23 nov. 202217,5617,7717,0717,2917,29893 959
22 nov. 202217,8017,9317,5217,5517,55760 616
21 nov. 202217,8617,9517,6017,9317,93552 855
18 nov. 202217,9818,1317,8217,8217,821 203 000
17 nov. 202218,3418,3417,9017,9717,971 510 552
16 nov. 202218,2718,3618,1418,3518,35970 481
15 nov. 202217,6718,2717,5818,2718,271 505 074
14 nov. 202217,9818,0017,5817,6617,661 146 933
11 nov. 202218,3418,4017,9517,9817,981 351 141
10 nov. 202218,0618,2017,9718,0718,07981 942
09 nov. 202218,4318,4618,0618,1518,15684 315
08 nov. 202218,2118,5318,0518,2018,20970 376
07 nov. 202218,5618,6518,2018,4418,441 396 371
04 nov. 202218,3318,6218,1818,4218,421 578 716
03 nov. 202218,1518,4018,0318,3018,301 139 055
02 nov. 202217,7818,5217,7018,3618,362 558 937
01 nov. 202216,8317,8016,5317,7817,782 547 300
31 oct. 202217,0317,2516,7616,8716,871 097 278
28 oct. 202217,4017,5716,9117,0617,061 417 603
27 oct. 202217,9518,2717,8917,9017,90885 688
26 oct. 202217,5618,2817,5618,1318,131 644 240
25 oct. 202217,4617,6016,9817,4517,451 376 137
24 oct. 202217,7517,9917,3017,4617,461 180 368
21 oct. 202217,6017,8517,4217,7717,771 135 215
20 oct. 202217,4217,7417,0817,4717,471 752 032
19 oct. 202217,9017,9017,6017,6117,61936 751
18 oct. 202217,9818,0617,7417,9017,90984 242
17 oct. 202217,6617,9217,5117,7817,781 271 315
14 oct. 202217,7017,8017,5017,6617,661 376 747
13 oct. 202217,0717,9117,0417,7217,721 587 572
12 oct. 202216,5317,2216,1217,1817,181 069 034
11 oct. 202216,5116,8216,4216,5816,58457 787
10 oct. 202216,9317,0016,3116,4516,45843 702
30 sept. 202217,0017,1416,7316,8316,83896 236
29 sept. 202216,9017,1816,7017,0317,031 162 509
28 sept. 202217,6017,6016,6116,7016,701 302 170
27 sept. 202217,9618,3817,1917,3317,332 252 820
26 sept. 202217,2517,2516,8216,8816,881 050 871
23 sept. 202217,1117,4116,5817,2517,251 853 116
22 sept. 202217,0317,3616,8117,0417,04693 027
21 sept. 202217,0117,2816,7417,1517,15919 707
20 sept. 202216,4217,1216,4217,0117,011 685 989
19 sept. 202216,2916,9516,2916,3516,351 263 672
16 sept. 202217,3517,3716,5916,6616,662 417 104
15 sept. 202218,2318,2817,2217,3517,352 038 540
14 sept. 202218,4018,6018,0118,1318,131 261 708
13 sept. 202218,8618,9818,5518,6618,66950 706
09 sept. 202218,6218,8918,4918,6318,63762 951
08 sept. 202218,9819,2918,5918,8118,811 383 150
07 sept. 202218,7919,0818,5218,9818,981 393 347
06 sept. 202218,6618,7318,1118,6018,601 111 860
05 sept. 202218,9619,2318,3918,4518,451 633 245
*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...