Deutsche Märkte schließen in 4 Stunden 6 Minuten

Shenzhen Das Intellitech Co., Ltd. (002421.SZ)

Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
4,1200-0,0900 (-2,14%)
Börsenschluss: 4:29PM CST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNY
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 20204,15004,19004,10004,12004,120027.806.718
21. Sept. 20204,22004,33004,19004,21004,210043.130.923
18. Sept. 20204,15004,22004,11004,19004,190041.095.581
17. Sept. 20204,06004,20004,06004,16004,160048.998.898
16. Sept. 20204,11004,14004,04004,07004,070035.579.752
15. Sept. 20204,15004,16004,07004,12004,120035.453.436
14. Sept. 20204,16004,20004,09004,15004,150045.770.004
11. Sept. 20204,19004,22004,08004,14004,140060.827.800
10. Sept. 20204,47004,51004,20004,22004,220079.181.895
09. Sept. 20204,51004,60004,39004,42004,420093.104.157
08. Sept. 20204,41004,65004,40004,56004,5600143.544.153
07. Sept. 20204,24004,66004,23004,46004,4600179.954.067
04. Sept. 20204,16004,26004,12004,24004,240025.507.727
03. Sept. 20204,29004,30004,21004,22004,220032.473.130
02. Sept. 20204,27004,33004,20004,31004,310041.819.883
01. Sept. 20204,33004,36004,21004,26004,260037.971.464
31. Aug. 20204,29004,41004,28004,30004,300058.858.938
28. Aug. 20204,22004,40004,16004,30004,300076.678.711
27. Aug. 20204,01004,17003,98004,16004,160027.912.981
26. Aug. 20204,13004,15004,00004,02004,020029.947.155
25. Aug. 20204,15004,19004,11004,12004,120021.131.713
24. Aug. 20204,17004,19004,09004,14004,140024.530.207
21. Aug. 20204,16004,19004,13004,16004,160017.987.337
20. Aug. 20204,15004,20004,12004,14004,140021.095.038
19. Aug. 20204,29004,29004,17004,18004,180033.394.306
18. Aug. 20204,33004,34004,26004,28004,280032.427.258
17. Aug. 20204,23004,32004,22004,31004,310039.720.905
14. Aug. 20204,17004,27004,13004,25004,250033.396.077
13. Aug. 20204,15004,25004,15004,19004,190024.867.379
12. Aug. 20204,14004,18004,05004,14004,140029.916.934
11. Aug. 20204,31004,31004,14004,15004,150037.125.740
10. Aug. 20204,22004,32004,17004,29004,290028.521.490
07. Aug. 20204,35004,36004,16004,25004,250040.369.614
06. Aug. 20204,46004,46004,27004,34004,340052.626.151
05. Aug. 20204,33004,49004,25004,45004,450072.007.117
04. Aug. 20204,37004,44004,28004,30004,300066.213.484
03. Aug. 20204,17004,32004,11004,31004,310063.168.538
31. Juli 20204,07004,12004,04004,10004,100032.045.069
30. Juli 20204,13004,13004,03004,05004,050030.963.615
29. Juli 20204,06004,12003,99004,12004,120031.049.102
28. Juli 20204,00004,06003,98004,03004,030023.337.528
27. Juli 20204,00004,04003,95003,97003,970028.223.994
24. Juli 20204,11004,17003,94003,99003,990051.326.108
23. Juli 20204,20004,22004,02004,13004,130060.838.188
22. Juli 20204,34004,35004,25004,25004,250053.211.983
21. Juli 20204,33004,36004,22004,32004,320051.654.710
20. Juli 20204,16004,29004,14004,28004,280043.587.255
17. Juli 20204,18004,23004,08004,13004,130046.781.800
16. Juli 20204,45004,46004,15004,16004,160059.619.381
15. Juli 20204,57004,62004,31004,38004,380076.068.704
14. Juli 20204,65004,72004,45004,57004,570080.929.503
13. Juli 20204,50004,69004,42004,62004,6200101.782.713
10. Juli 20204,38004,55004,30004,38004,380091.382.841
09. Juli 20204,27004,46004,25004,38004,3800102.580.411
08. Juli 20204,16004,24004,12004,24004,240073.570.782
07. Juli 20204,12004,23004,08004,13004,130083.420.095
06. Juli 20203,97004,11003,96004,10004,100069.298.203
03. Juli 20203,95003,98003,92003,96003,960033.819.576
02. Juli 20203,85003,94003,84003,94003,940035.205.738
01. Juli 20203,88003,89003,80003,84003,840027.916.300
30. Juni 20203,85003,89003,85003,88003,880021.452.354
29. Juni 20203,84003,89003,81003,84003,840022.153.623
24. Juni 20203,95003,99003,85003,86003,860043.495.377
23. Juni 20204,03004,03003,94003,95003,950035.208.801
22. Juni 20204,01004,07004,01004,03004,030027.650.400
19. Juni 20204,04004,06003,99004,03004,030029.794.320
18. Juni 20204,07004,07004,02004,05004,050025.133.874
17. Juni 20204,08004,10003,98004,05004,050044.675.331
16. Juni 20204,05004,13004,02004,11004,110039.595.432
15. Juni 20204,03004,10004,01004,02004,020034.858.602
12. Juni 20203,98004,12003,95004,08004,080033.926.744
11. Juni 20204,13004,17004,03004,05004,050044.349.672
10. Juni 20204,15004,17004,08004,10004,100039.153.911
09. Juni 20204,18004,25004,14004,20004,200050.730.420
08. Juni 20204,22004,23004,12004,13004,130044.708.221
05. Juni 20204,26004,30004,12004,19004,190079.813.950
04. Juni 20204,15004,36004,11004,30004,3000117.437.235
03. Juni 20204,19004,23004,13004,14004,140054.048.572
02. Juni 20204,23004,24004,09004,17004,170071.813.554
01. Juni 20204,07004,21004,05004,17004,170075.576.303
29. Mai 20203,98004,09003,95004,07004,070052.976.953
28. Mai 20204,00004,04003,88003,98003,980040.702.798
28. Mai 20200.03 Dividende
27. Mai 20204,10004,10003,98004,01003,980050.802.345
26. Mai 20204,07004,17004,02004,14004,109062.807.640
25. Mai 20203,97004,06003,91004,04004,009845.528.206
22. Mai 20203,88004,04003,83003,97003,940356.444.444
21. Mai 20204,02004,04003,87003,89003,860955.468.607
20. Mai 20204,18004,23003,98004,02003,989974.015.711
19. Mai 20204,10004,23004,05004,16004,128967.138.572
18. Mai 20204,25004,25004,03004,04004,009874.101.347
15. Mai 20204,18004,32004,13004,22004,188482.033.104
14. Mai 20204,16004,30004,13004,16004,128986.176.389
13. Mai 20203,97004,39003,94004,20004,168687.371.972
12. Mai 20204,05004,08003,91004,02003,989955.418.317
11. Mai 20204,07004,16004,01004,07004,039672.192.966
08. Mai 20203,99004,15003,98004,06004,029685.901.909
07. Mai 20204,03004,09003,93003,96003,930464.412.901
06. Mai 20203,87004,08003,87004,05004,019775.134.691
30. Apr. 20203,86003,94003,82003,92003,890764.456.978
*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