La bourse ferme dans 8 h 20 min

Puya Semiconductor (Shanghai) Co., Ltd. (688766.SS)

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
107,20+2,08 (+1,98 %)
À la clôture : 03:00PM CST
Durée:
01 déc. 2022 - 01 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 déc. 2023105,12107,50103,50107,20107,20833 579
30 nov. 2023106,60107,00102,66105,12105,121 020 406
29 nov. 2023108,18110,79106,06107,52107,52746 306
28 nov. 2023106,99109,98106,62108,30108,30710 351
27 nov. 2023107,02108,00104,49107,47107,47769 724
24 nov. 2023108,15108,20105,00106,25106,25712 210
23 nov. 2023107,50108,92106,06108,92108,92706 321
22 nov. 2023110,00110,80106,38107,04107,041 111 226
21 nov. 2023111,25112,59109,00110,10110,10895 884
20 nov. 2023115,56115,70111,50111,80111,801 190 213
17 nov. 2023116,66117,30113,65115,79115,79973 660
16 nov. 2023116,50121,00115,03118,20118,201 534 369
15 nov. 2023115,66118,80114,74116,70116,701 589 082
14 nov. 2023112,32116,41111,82113,96113,961 070 760
13 nov. 2023116,38117,30111,88113,68113,68905 961
10 nov. 2023114,12118,37113,00113,82113,821 472 954
09 nov. 2023117,00118,58112,61113,49113,491 374 126
08 nov. 2023113,33119,79113,18117,10117,101 788 810
07 nov. 2023111,64115,00110,50114,02114,021 429 680
06 nov. 2023111,00113,60108,35112,20112,201 513 994
03 nov. 2023104,18109,41103,31108,35108,351 447 474
02 nov. 2023107,23108,79103,45103,86103,861 008 516
01 nov. 2023109,37109,37105,80106,80106,80717 694
31 oct. 2023107,90110,48105,85108,59108,591 284 748
30 oct. 2023102,97109,83102,39107,92107,921 593 866
27 oct. 202395,55106,3495,55104,67104,671 953 827
26 oct. 202396,52100,8894,6095,8595,851 090 364
25 oct. 202393,6597,4893,0096,0096,00891 219
24 oct. 202394,2696,3891,0894,2594,25976 904
23 oct. 202397,0098,4093,6094,0094,00768 325
20 oct. 2023102,65104,0198,1999,0399,03829 965
19 oct. 2023102,82107,00102,80103,49103,49842 241
18 oct. 2023107,00107,96102,71103,46103,46794 527
17 oct. 2023106,35108,87104,15107,60107,601 009 700
16 oct. 2023107,53111,50105,61106,90106,901 770 343
13 oct. 2023103,91109,77103,00108,70108,701 830 910
12 oct. 2023102,65105,51102,01104,57104,571 288 697
11 oct. 2023103,02103,29100,00102,24102,241 089 576
10 oct. 202398,48103,8898,41101,45101,451 643 776
09 oct. 202396,17101,6995,2399,3599,351 255 731
28 sept. 202397,6698,9293,0896,2096,201 185 381
27 sept. 202396,1899,6895,5097,6897,68814 325
26 sept. 2023100,60101,0096,6697,0097,001 199 390
25 sept. 2023103,33103,90100,00100,66100,661 113 027
22 sept. 2023101,55104,4498,62103,33103,331 711 734
21 sept. 2023101,60103,6099,50102,03102,031 366 817
20 sept. 2023103,85106,41102,00102,33102,331 994 729
19 sept. 202398,19108,5096,55104,50104,502 595 729
18 sept. 2023100,90100,9097,7098,0298,021 222 722
15 sept. 202396,75103,4394,01101,49101,492 085 928
14 sept. 202398,0098,9895,2496,5096,50923 769
13 sept. 202399,88100,8796,5098,0898,081 225 061
12 sept. 2023101,02101,0398,0098,3598,351 023 984
11 sept. 2023100,50101,9899,10100,63100,63776 125
08 sept. 202399,69102,0199,68100,19100,19673 884
07 sept. 2023102,24105,2499,70101,00101,001 301 054
06 sept. 2023100,25102,9798,88102,48102,481 237 487
05 sept. 202399,45104,7399,45100,90100,902 001 692
04 sept. 202397,00100,9895,1599,4099,401 056 975
01 sept. 202399,80104,4296,8997,0097,001 674 096
31 août 202396,1298,7694,0697,7297,721 324 910
30 août 202392,7798,3792,7696,0096,001 420 920
29 août 202387,8094,9087,1792,5992,591 848 723
28 août 202398,8899,0187,0088,0188,011 097 449
25 août 202394,3895,4890,3791,5991,59820 159
24 août 202393,4098,5092,0295,6095,601 103 940
23 août 202396,0096,2692,9893,2193,21672 081
22 août 202396,9998,8992,9796,1596,15792 188
21 août 202397,05100,4096,3596,5796,57632 832
18 août 202398,45102,9997,3299,0599,051 959 848
17 août 202397,0098,9695,3397,0897,08687 859
16 août 202399,12100,5097,0497,2297,22564 115
15 août 2023101,77104,0099,00100,00100,00618 396
14 août 2023102,00102,1598,90101,31101,31741 033
11 août 2023105,01105,50101,50102,15102,15961 565
10 août 2023105,50106,57103,70105,59105,59590 682
09 août 2023105,00106,98104,45106,77106,77603 872
08 août 2023106,40108,59105,14106,00106,00626 044
07 août 2023107,10107,70105,58106,89106,89757 802
04 août 2023110,97112,96104,67106,96106,962 054 103
03 août 2023110,78115,70110,73113,28113,281 364 347
02 août 2023110,00114,00109,10111,85111,851 229 255
01 août 2023106,73111,99106,12111,10111,101 945 697
31 juil. 2023111,02111,02107,00107,92107,921 738 735
28 juil. 2023112,99115,82110,00111,13111,131 285 492
27 juil. 2023114,22115,79111,25111,90111,901 052 967
26 juil. 2023115,82118,55114,23114,80114,80792 825
25 juil. 2023116,84119,12113,51116,42116,421 268 201
24 juil. 2023118,58121,58114,95115,25115,25669 070
21 juil. 2023115,99121,00115,80118,48118,481 116 141
20 juil. 2023122,50122,64116,30116,84116,841 260 895
19 juil. 2023124,00125,76121,20121,77121,771 442 611
18 juil. 2023131,27131,38124,00125,22125,222 109 086
17 juil. 2023129,00132,90127,01128,73128,73908 777
14 juil. 2023133,70135,00128,98129,45129,451 868 731
13 juil. 2023127,00135,55126,05133,09133,092 542 711
12 juil. 2023128,77130,94124,88125,39125,391 444 297
11 juil. 2023121,99134,24121,62128,79128,792 416 067
10 juil. 2023122,76125,86120,00121,19121,191 205 118
07 juil. 2023123,00123,88117,89120,95120,951 332 986
*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...