002421.SZ - Shenzhen Das Intellitech Co., Ltd.

Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Feb. 20203,44003,60003,44003,57003,570047.323.503
20. Feb. 20203,40003,44003,33003,43003,430029.869.612
19. Feb. 20203,43003,45003,38003,38003,380022.465.426
18. Feb. 20203,39003,46003,37003,45003,450028.689.596
17. Feb. 20203,27003,38003,27003,38003,380026.751.696
14. Feb. 20203,30003,31003,21003,24003,240017.738.145
13. Feb. 20203,33003,37003,25003,27003,270020.470.549
12. Feb. 20203,31003,36003,27003,34003,340016.551.896
11. Feb. 20203,39003,39003,29003,29003,290024.025.032
10. Feb. 20203,39003,48003,35003,39003,390029.222.994
07. Feb. 20203,25003,35003,23003,35003,350035.977.110
06. Feb. 20203,13003,26003,10003,24003,240033.098.197
05. Feb. 20203,02003,18003,01003,11003,110030.898.715
04. Feb. 20202,79003,07002,79003,01003,010039.908.706
03. Feb. 20203,10003,10003,10003,10003,10005.362.600
23. Jan. 20203,55003,56003,37003,45003,450027.578.892
22. Jan. 20203,56003,60003,49003,58003,580022.305.763
21. Jan. 20203,67003,67003,58003,59003,590018.042.700
20. Jan. 20203,65003,68003,61003,68003,680017.085.201
17. Jan. 20203,67003,71003,63003,64003,640019.119.684
16. Jan. 20203,75003,75003,65003,66003,660027.251.200
15. Jan. 20203,77003,78003,70003,75003,750025.438.427
14. Jan. 20203,86003,87003,76003,78003,780035.912.437
13. Jan. 20203,80003,87003,76003,86003,860037.440.785
10. Jan. 20203,78003,87003,73003,78003,780035.001.453
09. Jan. 20203,71003,82003,71003,78003,780028.937.796
08. Jan. 20203,78003,82003,67003,67003,670034.620.289
07. Jan. 20203,76003,83003,72003,82003,820035.614.652
06. Jan. 20203,72003,79003,69003,74003,740034.464.776
03. Jan. 20203,69003,86003,66003,77003,770037.934.356
02. Jan. 20203,64003,70003,62003,68003,680025.614.726
31. Dez. 20193,63003,66003,59003,61003,610011.894.108
30. Dez. 20193,58003,63003,48003,62003,620020.882.501
27. Dez. 20193,63003,69003,60003,61003,610020.618.158
26. Dez. 20193,60003,63003,58003,62003,620014.083.036
25. Dez. 20193,59003,66003,58003,61003,610012.418.936
24. Dez. 20193,59003,61003,55003,60003,600012.629.473
23. Dez. 20193,64003,69003,55003,56003,560020.751.637
20. Dez. 20193,77003,79003,66003,67003,670023.003.900
19. Dez. 20193,69003,78003,68003,75003,750030.567.546
18. Dez. 20193,70003,74003,67003,70003,700026.853.156
17. Dez. 20193,71003,74003,67003,70003,700032.817.502
16. Dez. 20193,56003,72003,54003,68003,680037.610.399
13. Dez. 20193,52003,55003,50003,52003,520012.271.176
12. Dez. 20193,53003,53003,48003,49003,490013.335.800
11. Dez. 20193,49003,55003,48003,52003,520018.204.951
10. Dez. 20193,47003,50003,45003,49003,490011.777.900
09. Dez. 20193,44003,51003,43003,48003,480015.573.921
06. Dez. 20193,43003,44003,39003,44003,44009.558.430
05. Dez. 20193,40003,43003,39003,43003,43009.243.625
04. Dez. 20193,40003,41003,38003,39003,39007.620.841
03. Dez. 20193,41003,43003,38003,42003,42007.121.206
02. Dez. 20193,39003,41003,39003,41003,41007.150.500
29. Nov. 20193,36003,40003,35003,39003,39006.555.121
28. Nov. 20193,37003,42003,35003,36003,36006.440.982
27. Nov. 20193,36003,42003,34003,39003,39009.998.582
26. Nov. 20193,37003,40003,36003,37003,37008.640.000
25. Nov. 20193,40003,42003,34003,36003,360013.315.715
22. Nov. 20193,48003,53003,38003,40003,400024.047.408
21. Nov. 20193,47003,58003,46003,50003,500017.348.420
20. Nov. 20193,57003,57003,48003,50003,500012.638.500
19. Nov. 20193,48003,57003,47003,56003,560014.865.270
18. Nov. 20193,48003,50003,42003,49003,490010.327.650
15. Nov. 20193,51003,53003,46003,47003,470011.011.000
14. Nov. 20193,47003,53003,45003,51003,510011.784.010
13. Nov. 20193,46003,49003,44003,45003,45009.805.384
12. Nov. 20193,47003,49003,41003,49003,490012.238.618
11. Nov. 20193,55003,56003,45003,46003,460018.262.600
08. Nov. 20193,64003,66003,56003,56003,560018.090.525
07. Nov. 20193,59003,64003,55003,60003,600020.917.881
06. Nov. 20193,69003,73003,58003,59003,590030.664.446
05. Nov. 20193,73003,77003,67003,68003,680027.068.581
04. Nov. 20193,82003,85003,72003,73003,730031.012.440
01. Nov. 20193,74003,81003,71003,81003,810040.068.796
31. Okt. 20193,80003,84003,66003,78003,780054.187.621
30. Okt. 20193,80003,92003,60003,86003,8600106.351.443
29. Okt. 20193,95004,18003,86004,00004,0000150.884.993
28. Okt. 20193,70003,93003,66003,93003,930073.788.810
25. Okt. 20193,51003,58003,50003,57003,57009.638.272
24. Okt. 20193,54003,56003,51003,53003,53008.180.270
23. Okt. 20193,57003,59003,52003,55003,550011.721.808
22. Okt. 20193,51003,62003,49003,59003,590013.321.483
21. Okt. 20193,58003,60003,49003,56003,560012.015.840
18. Okt. 20193,72003,74003,58003,58003,580019.845.775
17. Okt. 20193,69003,78003,63003,73003,730018.580.790
16. Okt. 20193,69003,73003,65003,68003,680016.089.181
15. Okt. 20193,72003,75003,65003,67003,670022.088.318
14. Okt. 20193,66003,83003,63003,77003,770041.103.172
11. Okt. 20193,59003,64003,56003,61003,610015.090.667
10. Okt. 20193,55003,61003,54003,59003,590012.070.745
09. Okt. 20193,52003,56003,41003,55003,550015.278.190
08. Okt. 20193,56003,60003,51003,52003,520011.397.803
30. Sept. 20193,62003,64003,50003,51003,51009.799.242
27. Sept. 20193,57003,63003,56003,61003,610012.378.737
26. Sept. 20193,79003,79003,55003,57003,570034.560.793
25. Sept. 20193,78003,84003,75003,76003,760022.259.600
24. Sept. 20193,80003,85003,76003,80003,800021.220.992
23. Sept. 20193,86003,87003,75003,82003,820023.041.603
20. Sept. 20193,89003,97003,83003,87003,870035.126.286
19. Sept. 20193,93003,95003,74003,87003,870039.170.774
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen