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

Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 20203,67003,71003,63003,65003,650019.204.184
16. Jan. 20203,75003,75003,65003,66003,660026.802.500
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. 20203,78003,87003,73003,79003,790035.097.453
09. Jan. 20203,71003,82003,71003,78003,780028.937.796
08. Jan. 20203,78003,82003,67003,67003,670034.620.289
07. Jan. 20203,76003,83003,72003,82003,820036.160.755
06. Jan. 20203,72003,79003,69003,74003,740034.464.776
03. Jan. 20203,69003,86003,66003,77003,770039.028.256
02. Jan. 20203,64003,70003,62003,69003,690025.908.426
31. Dez. 20193,63003,66003,59003,61003,610012.034.508
30. Dez. 20193,58003,63003,48003,63003,630021.064.701
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. 20193,49003,55003,48003,52003,520018.322.751
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. 20193,54003,56003,51003,53003,53008.281.870
23. Okt. 20193,57003,59003,52003,54003,540011.773.008
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. 20193,72003,75003,65003,67003,670022.336.818
14. Okt. 20193,66003,83003,63003,77003,770041.762.372
11. Okt. 20193,59003,64003,56003,61003,610015.090.667
10. Okt. 20193,55003,61003,54003,59003,590012.070.745
09. Okt. 20193,52003,56003,41003,56003,560015.468.190
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. 20193,79003,79003,55003,58003,580034.885.193
25. Sept. 20193,78003,84003,75003,76003,760022.381.100
24. Sept. 20193,80003,85003,76003,80003,800021.426.392
23. Sept. 20193,86003,87003,75003,81003,810023.257.594
20. Sept. 20193,89003,97003,83003,88003,880035.724.886
19. Sept. 20193,93003,95003,74003,87003,870038.535.334
18. Sept. 20194,01004,05003,90003,92003,920029.570.926
17. Sept. 20194,10004,10003,96003,99003,990038.732.608
16. Sept. 20194,06004,17004,02004,12004,120053.041.591
12. Sept. 20194,02004,07003,98004,05004,050034.012.399
11. Sept. 20193,99004,14003,97004,04004,040060.618.481
10. Sept. 20194,07004,09003,96003,98003,980045.695.868
09. Sept. 20193,96004,04003,90004,04004,040069.257.835
06. Sept. 20193,84004,04003,84003,91003,910063.447.029
05. Sept. 20193,84003,90003,82003,82003,820046.768.598
04. Sept. 20193,80003,87003,75003,82003,820036.923.093
03. Sept. 20193,82003,83003,74003,78003,780033.619.509
02. Sept. 20193,69003,82003,68003,81003,810031.719.654
30. Aug. 20193,89003,90003,68003,69003,690048.941.899
29. Aug. 20193,88003,96003,84003,85003,850050.838.984
28. Aug. 20194,07004,10003,85003,92003,9200113.979.080
27. Aug. 20193,86004,26003,82004,21004,2100164.194.526
26. Aug. 20193,73004,10003,68003,87003,870071.888.045
23. Aug. 20193,79003,93003,68003,85003,850066.803.737
22. Aug. 20193,78003,88003,71003,82003,820064.991.154
*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