La bourse est fermée

Zhe Jiang Li Zi Yuan Food Co.,Ltd. (605337.SS)

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
24,75-0,92 (-3,58 %)
À la clôture : 03:00PM CST
Durée:
21 mars 2022 - 21 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mars 202325,5625,6624,5024,7524,752 516 740
17 mars 202326,0726,1825,3825,6725,672 343 004
16 mars 202325,6026,5425,5326,0726,072 179 216
15 mars 202325,7526,0025,4125,8825,881 434 412
14 mars 202326,2126,4025,3125,5925,591 410 236
13 mars 202325,9726,1825,6726,1026,101 220 928
10 mars 202326,4326,9825,8726,0426,041 960 746
09 mars 202326,0527,0526,0526,6226,623 257 241
08 mars 202325,5026,4025,3426,3526,353 582 990
07 mars 202326,8726,9025,8625,8625,863 688 748
06 mars 202327,4427,4426,6026,8326,832 133 600
03 mars 202326,9327,8726,9327,1527,153 013 136
02 mars 202327,2827,3526,9026,9326,932 130 652
01 mars 202327,6227,6226,9827,3127,311 924 976
28 févr. 202327,4027,9527,0027,5227,521 639 820
27 févr. 202327,2827,7626,7527,4727,472 927 856
24 févr. 202327,6927,6927,1427,2827,281 599 432
23 févr. 202328,2628,7427,5027,6927,692 635 717
22 févr. 202328,3928,6827,9528,0728,074 709 224
21 févr. 202328,0529,3827,6428,5428,546 217 348
20 févr. 202327,4028,1927,1328,0528,055 907 324
17 févr. 202327,1928,4826,9427,3327,336 108 340
16 févr. 202328,0528,2126,9727,1527,156 982 997
15 févr. 202327,6529,2127,6427,8027,8010 189 129
14 févr. 202327,2828,3627,0527,6527,6510 099 519
13 févr. 202324,9327,3224,9326,9426,9411 913 803
10 févr. 202324,5525,3324,3724,9224,924 038 390
09 févr. 202324,2524,5824,1124,5224,522 436 129
08 févr. 202324,0024,6823,8424,4124,412 952 890
07 févr. 202324,2024,2523,8324,0624,062 161 447
06 févr. 202324,1524,4223,6524,3024,303 482 982
03 févr. 202324,9825,0824,1224,4924,494 585 242
02 févr. 202324,1525,3923,8625,2725,279 091 529
01 févr. 202323,9024,2423,6024,1524,154 419 328
31 janv. 202324,2724,8423,6023,9823,987 466 846
30 janv. 202322,1124,1521,9124,1524,159 636 117
20 janv. 202321,8122,0321,8121,9521,951 448 979
19 janv. 202322,1322,3921,7621,8121,812 947 033
18 janv. 202322,0823,0022,0622,3522,352 854 254
17 janv. 202322,8922,9522,0122,1122,112 599 399
16 janv. 202322,8923,4022,6622,7322,733 927 724
13 janv. 202321,8023,0021,6222,8922,896 149 313
12 janv. 202321,8822,2321,6821,6821,681 977 036
11 janv. 202322,2422,5021,7921,9521,952 338 920
10 janv. 202322,7022,7022,2222,2522,252 326 784
09 janv. 202322,5023,1422,1222,7522,754 167 608
06 janv. 202322,3922,5022,0122,3522,354 657 145
05 janv. 202322,9623,2022,3622,5922,594 144 749
04 janv. 202322,8323,1822,5422,9622,962 643 835
03 janv. 202323,3723,6822,6522,9422,944 234 382
30 déc. 202223,9023,9022,6423,4323,434 419 701
29 déc. 202223,7924,0023,2123,4123,414 421 862
28 déc. 202224,4925,3324,0624,1124,116 703 606
27 déc. 202223,9825,0023,3224,9124,917 457 740
26 déc. 202223,2623,8722,8923,7523,754 421 064
23 déc. 202223,4623,8923,0323,3023,304 534 164
22 déc. 202223,1724,2722,9823,7023,708 263 612
21 déc. 202222,1423,2922,1423,0923,097 126 163
20 déc. 202223,0023,0021,9222,0422,045 618 267
19 déc. 202224,0724,1423,0023,1123,116 567 857
16 déc. 202224,1524,7223,6824,1024,107 009 947
15 déc. 202225,8925,8924,0524,5524,5510 236 857
14 déc. 202224,3527,2424,1026,0026,0011 990 628
13 déc. 202223,3925,0022,9124,9924,9910 542 193
12 déc. 202222,8124,0022,7323,3923,398 747 866
09 déc. 202222,6123,3822,0222,8422,846 255 016
08 déc. 202222,8223,0822,4022,8422,845 220 195
07 déc. 202221,8923,0821,7623,0823,088 773 671
06 déc. 202221,7622,8021,5922,1222,126 121 297
05 déc. 202222,3322,5021,7921,9421,946 819 100
02 déc. 202221,7122,6821,7122,1922,199 763 385
01 déc. 202220,8922,4420,8921,6521,6511 007 004
30 nov. 202220,7120,8420,2020,4020,402 913 556
29 nov. 202220,2121,0619,8520,8920,895 136 107
28 nov. 202219,9220,3019,2520,2420,244 049 140
25 nov. 202220,2020,3819,8520,2520,253 095 226
24 nov. 202220,3720,9520,2520,2620,264 073 780
23 nov. 202220,7620,7619,7720,2020,204 588 092
22 nov. 202221,1121,4520,4320,5820,587 420 739
21 nov. 202220,5721,9820,5021,2221,2212 483 699
18 nov. 202219,5221,2619,5221,2621,266 709 770
17 nov. 202219,0319,5218,8819,3319,334 027 189
16 nov. 202218,6019,2518,5919,1319,134 160 923
15 nov. 202218,4818,6518,3418,5818,582 868 944
14 nov. 202218,4018,6518,3518,4718,471 573 100
11 nov. 202218,8818,8918,4418,4918,492 081 223
10 nov. 202218,5118,6018,3518,5118,511 578 392
09 nov. 202218,5518,7818,4718,5118,51962 508
08 nov. 202218,6818,8518,4218,6118,611 365 764
07 nov. 202218,7018,7718,4918,7018,701 820 920
04 nov. 202218,2218,9318,1518,7118,712 690 396
03 nov. 202218,0018,3617,8918,2718,271 661 688
02 nov. 202217,5018,3517,4818,1818,183 362 608
01 nov. 202216,8917,8716,6717,7917,793 372 931
31 oct. 202216,3016,6116,1616,5216,521 355 906
28 oct. 202216,8916,9616,2816,3316,332 095 445
27 oct. 202217,3117,4417,1117,1317,131 154 783
26 oct. 202217,1617,6017,0117,2917,291 494 885
25 oct. 202217,1317,2916,7317,1717,171 228 654
24 oct. 202217,9017,9917,1117,1317,131 635 252
*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...