Marchés français ouverture 6 h 27 min

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

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
24,15+2,20 (+10,02 %)
À partir de 03:00PM CST. Marché ouvert.
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
21 oct. 202218,2918,3617,8017,8717,871 159 940
20 oct. 202218,2018,5218,1218,1818,181 206 226
19 oct. 202218,6018,6818,2218,2718,271 272 528
18 oct. 202218,7918,9618,6318,6818,681 238 080
17 oct. 202218,8919,0918,7018,7918,791 331 985
14 oct. 202218,2518,9918,2418,8218,821 958 381
13 oct. 202218,1718,5818,0118,2618,261 479 342
12 oct. 202218,1118,1917,3818,1718,171 843 984
11 oct. 202217,9718,1417,5818,1218,121 441 203
10 oct. 202219,5219,5218,0018,0118,012 864 366
30 sept. 202219,7020,3019,4419,6019,601 584 928
29 sept. 202220,7320,9719,5019,7219,722 778 551
28 sept. 202220,9521,2720,5020,5120,512 715 854
27 sept. 202220,0221,0819,8021,0321,033 438 245
26 sept. 202219,9320,3319,5919,9819,98921 599
23 sept. 202220,5020,5719,9220,2020,201 102 959
22 sept. 202220,7020,7620,1820,5020,501 490 608
21 sept. 202220,8321,0020,6020,7820,781 393 113
20 sept. 202220,4521,2520,4520,9620,962 260 859
19 sept. 202220,1020,5619,4320,4520,451 781 396
16 sept. 202220,7220,8820,0820,1020,101 480 853
15 sept. 202220,6921,0020,3620,7020,701 917 308
14 sept. 202220,4720,8020,0020,5620,561 063 264
13 sept. 202220,5920,9820,5920,9020,901 794 204
09 sept. 202220,4920,6520,2020,5620,561 106 400
08 sept. 202220,6320,7520,4520,4920,491 384 232
07 sept. 202221,1021,1020,4220,6320,632 919 576
06 sept. 202221,0721,2420,8021,1921,191 589 366
05 sept. 202222,0022,0020,7421,1021,103 483 305
02 sept. 202222,6022,6421,9222,0522,052 551 160
01 sept. 202222,5222,7922,3022,7722,773 344 687
31 août 202222,1022,8021,8522,6922,693 457 439
30 août 202222,1622,6922,1022,2622,261 994 048
29 août 202221,6022,1821,5222,1522,151 823 033
26 août 202221,2422,3021,2421,8621,861 962 323
*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...