Marchés français ouverture 4 h 43 min

Anji Microelectronics Technology (Shanghai) Co., Ltd. (688019.SS)

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
152,97+12,19 (+8,66 %)
À partir de 11:02AM CST. Marché ouvert.
Durée:
01 mars 2023 - 29 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 févr. 2024140,00156,66139,80152,97152,971 804 642
28 févr. 2024150,30150,40140,78140,78140,781 874 967
27 févr. 2024145,89149,77144,80149,75149,751 564 829
26 févr. 2024146,79149,30145,00147,01147,011 118 335
23 févr. 2024147,10150,48145,40147,50147,501 052 637
22 févr. 2024146,00146,88143,50146,58146,58976 382
21 févr. 2024141,70147,47140,99144,92144,921 253 951
20 févr. 2024143,80144,80140,01144,00144,001 361 565
19 févr. 2024151,80152,00141,00145,15145,152 049 117
08 févr. 2024151,00158,00145,30149,51149,511 673 668
07 févr. 2024142,00152,68142,00149,50149,501 827 820
06 févr. 2024127,50142,08127,00142,00142,001 994 803
05 févr. 2024120,75133,31118,67129,30129,302 093 290
02 févr. 2024127,60128,55120,56123,50123,501 397 396
01 févr. 2024121,88131,93119,10127,40127,401 944 401
31 janv. 2024124,07124,28117,70121,52121,521 787 372
30 janv. 2024129,71129,71121,69122,48122,481 445 876
29 janv. 2024135,56137,12128,08129,59129,591 525 407
26 janv. 2024135,00137,88133,10135,40135,401 220 393
25 janv. 2024133,47136,77130,50136,44136,441 196 715
24 janv. 2024132,60133,90128,70133,60133,601 251 916
23 janv. 2024130,11134,70128,50131,38131,381 155 837
22 janv. 2024142,00142,08129,80130,15130,152 166 427
19 janv. 2024142,00147,48141,45142,96142,961 626 905
18 janv. 2024133,82141,28131,13140,90140,901 593 850
17 janv. 2024139,16139,16133,89133,89133,89929 888
16 janv. 2024139,64142,46138,53139,40139,40940 142
15 janv. 2024138,96141,95136,40139,45139,451 024 162
12 janv. 2024142,00143,99138,90139,01139,01863 579
11 janv. 2024140,52143,34138,59142,60142,60902 209
10 janv. 2024142,00144,69139,66140,53140,53799 473
09 janv. 2024143,65146,00140,30143,01143,01793 257
08 janv. 2024145,21146,06141,60143,15143,15636 543
05 janv. 2024149,56150,13145,02145,55145,55871 998
04 janv. 2024152,00152,38148,43149,56149,56636 275
03 janv. 2024156,51157,17150,11151,50151,50740 055
02 janv. 2024160,85160,85156,49156,49156,49553 710
29 déc. 2023157,00161,66156,56159,76159,76958 207
28 déc. 2023157,51159,98156,07157,46157,461 111 407
27 déc. 2023151,33158,18151,06157,51157,511 268 567
26 déc. 2023156,88156,95151,15151,98151,98807 083
25 déc. 2023163,42163,42154,43156,19156,191 051 841
22 déc. 2023163,73163,75159,02161,80161,80792 104
21 déc. 2023162,10163,80160,50163,34163,34621 069
20 déc. 2023164,15164,80160,62162,17162,17673 344
19 déc. 2023164,00167,50162,68164,09164,09592 788
18 déc. 2023169,00169,10163,70164,60164,60698 338
15 déc. 2023171,70173,00169,60170,00170,00391 593
14 déc. 2023172,00174,50169,00171,70171,70507 802
13 déc. 2023173,20175,75170,59170,59170,59559 622
12 déc. 2023172,25174,50170,11173,38173,38550 198
11 déc. 2023167,60172,48167,08172,25172,25722 522
08 déc. 2023165,12169,58164,11169,31169,311 147 468
07 déc. 2023168,98168,98164,37165,12165,12700 547
06 déc. 2023167,00169,43165,07168,00168,00624 500
05 déc. 2023167,99168,88165,29166,80166,80782 028
04 déc. 2023171,75172,00168,00168,30168,30621 264
01 déc. 2023173,15173,15168,15171,12171,121 009 347
30 nov. 2023174,76176,54172,00173,99173,99939 570
29 nov. 2023171,50178,99171,05175,71175,711 373 897
28 nov. 2023174,99176,50169,38171,90171,901 086 601
27 nov. 2023171,47175,64169,60175,36175,361 208 140
24 nov. 2023172,00174,18169,59171,51171,51884 482
23 nov. 2023168,74173,50167,53173,00173,001 240 239
22 nov. 2023171,00172,52167,51168,53168,531 039 429
21 nov. 2023171,99173,88169,70172,69172,69963 937
20 nov. 2023174,00176,80171,25171,59171,591 115 747
17 nov. 2023171,30174,88171,25173,08173,08751 911
16 nov. 2023176,53177,76170,73172,40172,401 511 104
15 nov. 2023184,68184,69175,03178,24178,241 633 915
14 nov. 2023183,00184,99182,07182,90182,90901 047
13 nov. 2023182,00184,49180,03184,00184,001 214 066
10 nov. 2023178,00183,88177,13179,62179,621 170 971
09 nov. 2023182,00183,96175,89179,62179,621 320 150
08 nov. 2023176,70185,28174,33181,98181,982 181 593
07 nov. 2023179,99179,99173,37175,70175,701 983 036
06 nov. 2023182,82187,96177,00180,70180,701 626 073
03 nov. 2023179,02184,22178,58182,06182,061 158 895
02 nov. 2023185,11186,59179,60179,90179,901 065 428
01 nov. 2023188,01190,97184,48185,60185,601 400 710
31 oct. 2023186,10194,85179,10193,98193,982 794 635
30 oct. 2023182,50193,00182,49188,85188,852 157 938
27 oct. 2023180,00188,47179,90184,87184,871 707 565
26 oct. 2023178,60181,99176,65181,99181,99947 277
25 oct. 2023182,54182,94176,89180,00180,001 109 985
24 oct. 2023173,15188,88169,48182,00182,002 395 586
23 oct. 2023170,86173,98165,00170,97170,971 104 483
20 oct. 2023175,76177,20170,60171,69171,691 289 948
19 oct. 2023176,00183,58175,00177,43177,431 573 138
18 oct. 2023179,00187,96176,10177,33177,332 057 090
17 oct. 2023177,97183,50173,55181,00181,001 560 176
16 oct. 2023184,77184,77176,51177,70177,701 654 238
13 oct. 2023183,88184,88180,61183,90183,901 606 384
12 oct. 2023168,18193,00167,44187,00187,003 251 204
11 oct. 2023165,21168,18162,34167,43167,431 215 644
10 oct. 2023165,00168,78164,20165,21165,211 095 681
09 oct. 2023165,97168,26160,28166,20166,201 401 523
28 sept. 2023162,34167,50158,51166,24166,241 671 177
27 sept. 2023169,00169,00161,76162,21162,211 716 066
26 sept. 2023173,00173,00166,60167,78167,781 124 889
*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...