La bourse ferme dans 6 h 39 min

XTC New Energy Materials(Xiamen) Co.,Ltd. (688778.SS)

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
36,96+0,18 (+0,49 %)
À la clôture : 03:00PM CST
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202436,6737,0936,4636,9636,961 713 759
21 mai 202437,0037,2036,3136,7836,782 295 845
20 mai 202435,1637,3135,1637,2437,244 005 210
17 mai 202435,1735,6834,6335,6035,601 447 936
16 mai 202435,3835,7834,8635,0535,051 568 388
15 mai 202436,0636,3935,2435,2835,281 487 180
14 mai 202436,7336,9635,9036,0736,071 828 433
13 mai 202436,8237,0836,0136,4536,451 989 561
10 mai 202437,0037,5536,6137,0837,082 530 703
09 mai 202435,7237,9335,7237,3637,364 546 070
08 mai 202437,0537,1035,7035,7235,723 219 226
07 mai 202439,0039,4036,4836,7936,796 327 798
06 mai 202437,4539,6437,4439,0039,007 085 958
30 avr. 202435,3736,1635,1836,0436,044 239 536
29 avr. 202434,5035,7234,0535,1135,113 226 181
26 avr. 202432,7334,6332,7334,5134,513 288 588
25 avr. 202431,9233,3331,8033,0533,052 549 442
24 avr. 202432,6732,7731,7232,1032,102 331 391
23 avr. 202432,4633,1332,4632,6632,661 916 310
22 avr. 202432,6733,3931,7732,7132,712 541 314
19 avr. 202433,1934,0432,2532,5932,593 309 756
18 avr. 202432,6035,0232,1033,7033,706 153 603
17 avr. 202430,9732,1530,9731,7931,792 281 429
16 avr. 202432,2932,6130,5830,7530,753 009 969
15 avr. 202432,5033,5032,1532,5432,542 677 027
12 avr. 202434,4534,5832,6032,6332,633 902 695
11 avr. 202434,7335,9334,1334,6334,633 771 516
10 avr. 202435,6835,9834,6835,1335,134 661 227
09 avr. 202433,1336,6033,1335,3135,317 688 153
08 avr. 202433,7735,0833,1233,1833,182 273 906
03 avr. 202434,7935,8834,2034,2934,293 180 772
02 avr. 202433,8735,2333,3234,7934,792 933 506
01 avr. 202432,4833,8532,4033,5833,581 801 873
29 mars 202432,3432,6632,0332,1732,17550 028
28 mars 202432,5932,7631,8532,0832,081 132 475
27 mars 202433,3533,4131,8031,8531,851 339 480
26 mars 202433,0033,8532,8233,3533,351 591 379
25 mars 202433,7533,9532,7032,7932,791 469 526
22 mars 202435,0535,0533,8833,9033,901 413 885
21 mars 202435,9036,1734,7335,0135,011 561 755
20 mars 202435,9336,2635,5535,9035,901 180 554
19 mars 202436,0336,2335,7035,9335,931 411 952
18 mars 202435,4936,0935,1736,0636,062 352 344
15 mars 202434,5635,3534,2235,2635,261 758 398
14 mars 202434,9035,1434,1834,5034,501 151 250
13 mars 202435,1035,4434,8234,9034,901 434 120
12 mars 202435,5835,8834,8935,2035,202 474 942
11 mars 202434,4036,2034,1835,8235,823 532 515
08 mars 202433,9934,4833,9034,0834,081 317 361
07 mars 202434,3334,8533,7633,7633,761 455 632
06 mars 202433,4034,8833,1634,3034,301 857 733
05 mars 202434,5034,5733,5033,6133,611 944 605
04 mars 202435,3035,7234,5934,8134,811 591 160
01 mars 202435,5036,1334,8335,2935,292 267 127
29 févr. 202433,7835,4633,4035,3335,332 624 780
28 févr. 202434,3035,8633,3533,4033,403 933 507
27 févr. 202433,1533,9633,1533,9633,961 850 636
26 févr. 202433,3633,9832,9133,4933,491 708 211
23 févr. 202433,2533,5832,8533,4533,451 546 999
22 févr. 202433,0733,7432,7133,2633,261 612 296
21 févr. 202432,8734,4032,6533,5333,532 189 344
20 févr. 202433,9933,9932,4533,1433,142 148 442
19 févr. 202436,1536,4433,3734,0734,073 014 139
08 févr. 202435,1739,8034,5335,4535,455 535 877
07 févr. 202430,4135,6330,3935,1535,154 609 313
06 févr. 202427,2230,4826,1330,4530,452 938 800
05 févr. 202427,8228,0025,3226,7926,792 923 344
02 févr. 202430,0630,4626,9227,7227,722 816 614
01 févr. 202430,2230,9229,6430,0530,051 200 503
31 janv. 202431,2432,0030,0930,1030,101 298 990
30 janv. 202432,1232,6131,3031,3231,321 248 027
29 janv. 202434,9135,5032,7332,7732,771 814 976
26 janv. 202435,2935,5734,8034,8034,80663 934
25 janv. 202433,7835,3633,4835,3035,30949 443
24 janv. 202434,6435,4932,3633,8833,881 502 778
23 janv. 202434,4435,4234,2734,4934,491 168 209
22 janv. 202436,9837,6534,5334,6734,671 130 626
19 janv. 202437,0038,5037,0037,1337,13751 891
18 janv. 202436,9037,4336,2037,1837,18994 407
17 janv. 202439,2339,8037,2837,2837,281 049 503
16 janv. 202439,2439,9638,8239,3539,35730 685
15 janv. 202440,0540,0540,0540,0540,05-
12 janv. 202440,3041,1240,0440,0540,051 023 844
11 janv. 202439,9640,9039,7140,5040,501 058 692
10 janv. 202439,8240,7739,3039,9639,961 165 274
09 janv. 202439,4540,1239,2040,0140,011 252 983
08 janv. 202438,9039,8038,5939,7239,721 757 933
05 janv. 202438,8839,8138,6638,9038,901 123 183
04 janv. 202439,4339,4338,6538,8738,87616 318
03 janv. 202439,3039,6739,1039,4239,42639 391
02 janv. 202439,5239,9939,2139,4239,42957 858
29 déc. 202340,6440,8239,5039,6439,641 773 041
28 déc. 202337,9041,0837,9040,5240,522 637 209
27 déc. 202338,3038,3037,5538,1238,12575 808
26 déc. 202338,8238,8537,9638,1138,11630 997
25 déc. 202337,9539,1737,9538,8538,851 145 009
22 déc. 202337,7038,3637,1338,0638,06780 359
21 déc. 202337,0537,9936,8037,8037,80870 759
20 déc. 202337,6337,6337,0437,0537,05519 793
19 déc. 202337,3037,7237,0037,3937,39459 457
*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...