Jiangsu Wujiang China Eastern Silk Market Co Ltd (000301.SHE) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	12.13	12.27	11.96	12.08	+0.75%	17,871,587
2026-10-15	12.16	12.27	11.86	11.99	-2.91%	19,106,477
2026-10-14	12.67	12.77	12.26	12.35	-0.88%	15,241,331
2026-10-13	12.51	12.59	12.13	12.46	-1.03%	18,960,068
2026-10-12	13.13	13.24	12.58	12.59	-4.91%	21,013,863
2026-10-09	13.48	13.68	12.95	13.24	-1.93%	26,391,393
2026-10-08	13.00	13.90	12.91	13.50	+4.73%	39,424,297
2026-09-30	12.79	13.04	12.73	12.89	+0.70%	15,537,865
2026-09-29	13.12	13.15	12.49	12.80	-3.25%	25,942,156
2026-09-28	13.36	13.43	13.15	13.23	-0.97%	15,204,123
2026-09-24	13.60	13.69	13.34	13.36	-2.69%	14,026,100
2026-09-23	13.65	13.86	13.53	13.73	+0.22%	14,725,478
2026-09-22	13.93	13.94	13.61	13.70	-1.44%	21,149,107
2026-09-21	13.61	14.00	13.60	13.90	+1.61%	20,131,152
2026-09-18	13.50	13.96	13.42	13.68	+1.94%	21,712,900
2026-09-17	13.55	13.77	13.30	13.42	-1.54%	19,011,561
2026-09-16	13.75	13.80	13.34	13.63	-0.87%	20,490,047
2026-09-15	13.42	13.89	13.33	13.75	+2.31%	27,950,637
2026-09-14	13.35	13.68	13.24	13.44	+0.45%	25,109,453
2026-09-11	13.78	13.87	13.05	13.38	-2.76%	34,569,777
2026-09-10	14.19	14.24	13.73	13.76	-2.82%	29,129,855
2026-09-09	14.02	14.39	13.85	14.16	-0.28%	31,000,012
2026-09-08	13.80	14.20	13.59	14.20	+1.87%	39,088,996
2026-09-07	14.63	14.69	13.88	13.94	-4.65%	42,686,102
2026-09-04	14.79	14.97	14.52	14.62	-0.75%	41,461,324
2026-09-03	13.90	15.08	13.78	14.73	+6.66%	59,683,902
2026-09-02	14.57	14.64	13.79	13.81	-4.43%	37,710,340
2026-09-01	14.58	14.95	14.21	14.45	-1.03%	58,044,477
2026-08-31	14.30	14.66	14.02	14.60	+3.55%	60,038,137
2026-08-28	13.60	14.32	13.45	14.10	+3.45%	48,924,605
2026-08-27	13.09	13.66	12.92	13.63	+3.81%	29,889,779
2026-08-26	12.90	13.24	12.85	13.13	+0.84%	21,790,576
2026-08-25	13.30	13.50	12.97	13.02	-2.40%	26,972,840
2026-08-24	13.67	13.77	13.20	13.34	-2.34%	25,649,570
2026-08-21	13.52	13.79	13.34	13.66	+1.04%	30,223,164
2026-08-20	13.24	13.96	13.22	13.52	+1.35%	40,867,258
2026-08-19	13.03	13.74	12.95	13.34	+2.54%	44,142,359
2026-08-18	12.70	13.04	12.63	13.01	+2.76%	25,176,061
2026-08-17	12.64	12.73	12.38	12.66	+0.40%	16,588,986
2026-08-14	12.53	12.69	12.32	12.61	+0.64%	21,296,318
2026-08-13	13.00	13.03	12.52	12.53	-3.02%	23,184,658
2026-08-12	13.09	13.15	12.82	12.92	-0.54%	23,087,180
2026-08-11	13.52	13.63	12.91	12.99	-3.99%	33,908,922
2026-08-10	13.10	13.75	13.05	13.53	+3.28%	40,654,555
2026-08-07	12.87	13.20	12.81	13.10	+1.55%	29,973,152
2026-08-06	12.60	12.91	12.50	12.90	+2.46%	29,389,488
2026-08-05	12.28	12.65	12.16	12.59	+2.52%	29,991,992
2026-08-04	12.15	12.38	11.97	12.28	+1.15%	26,632,045
2026-08-03	11.70	12.49	11.45	12.14	+3.14%	50,774,000
2026-07-31	11.60	11.99	11.52	11.77	-1.09%	38,028,891
2026-07-30	11.99	12.28	11.74	11.90	-0.58%	23,557,725
2026-07-29	11.48	12.03	11.36	11.97	+3.73%	26,461,107
2026-07-28	11.50	11.60	11.26	11.54	-1.20%	21,133,359
2026-07-27	11.40	11.69	11.35	11.68	+0.69%	22,238,301
2026-07-24	12.16	12.30	11.57	11.60	-4.68%	24,678,721
2026-07-23	11.74	12.21	11.60	12.17	+2.87%	30,504,945
2026-07-22	11.43	11.97	11.43	11.83	+2.16%	30,747,129
2026-07-21	11.65	11.88	11.31	11.58	-2.44%	34,530,633
2026-07-20	11.56	12.07	11.56	11.87	+4.12%	34,598,531
2026-07-17	11.37	11.61	11.15	11.40	+0.44%	27,110,744
2026-07-16	11.43	11.65	11.25	11.35	-2.24%	24,238,775
2026-07-15	12.05	12.25	11.47	11.61	-5.07%	41,090,969
2026-07-14	11.46	12.37	11.25	12.23	+7.28%	41,828,898
2026-07-13	12.29	12.35	11.35	11.40	-9.16%	40,318,848
2026-07-10	12.04	12.56	11.64	12.55	+0.56%	45,395,848
2026-07-09	12.70	12.70	11.82	12.48	-2.65%	59,590,672
2026-07-08	12.44	13.15	12.12	12.82	+3.14%	65,692,508
2026-07-07	13.89	13.89	12.43	12.43	-9.99%	88,421,984
2026-07-06	13.15	13.81	13.10	13.81	+10.04%	117,837,758
2026-07-03	12.21	12.76	11.92	12.55	+3.55%	37,831,469
2026-07-02	11.98	12.24	11.73	12.12	+0.83%	21,779,779
2026-07-01	11.53	12.03	11.45	12.02	+4.98%	24,148,844
2026-06-30	11.20	11.49	10.80	11.45	+1.33%	29,477,350
2026-06-29	11.24	11.52	11.00	11.30	-0.79%	24,459,680
2026-06-26	11.57	11.88	11.17	11.39	-1.30%	23,288,746
2026-06-25	11.91	11.94	11.44	11.54	-4.07%	24,132,926
2026-06-24	11.92	12.33	11.78	12.03	+1.18%	26,335,047
2026-06-23	12.22	12.54	11.88	11.89	-2.06%	22,257,771
2026-06-22	11.54	12.15	11.42	12.14	+4.75%	26,913,283
2026-06-18	12.10	12.13	11.46	11.59	-5.54%	27,776,230
2026-06-17	12.37	12.63	12.22	12.27	-1.45%	17,511,061
2026-06-16	12.65	12.78	12.41	12.45	-2.43%	23,214,641
2026-06-15	11.90	12.91	11.90	12.76	+7.41%	38,992,230
2026-06-12	11.52	12.10	11.43	11.88	+2.33%	22,656,080
2026-06-11	11.86	11.94	11.38	11.61	-0.94%	14,641,100
2026-06-10	11.54	11.80	11.50	11.72	+0.34%	13,799,250
2026-06-09	11.43	11.85	11.21	11.68	+2.19%	19,637,248
2026-06-08	12.00	12.06	11.36	11.43	-3.54%	18,124,469
2026-06-05	11.70	12.19	11.58	11.85	+1.98%	15,600,880
2026-06-04	11.86	11.87	11.48	11.62	-2.19%	19,091,039
2026-06-03	12.13	12.18	11.64	11.88	-2.30%	21,258,260
2026-06-02	12.35	12.35	11.96	12.16	-0.33%	17,016,801
2026-06-01	12.04	12.46	11.95	12.20	+1.24%	19,472,500
2026-05-29	12.13	12.29	12.05	12.05	-1.23%	17,491,971
2026-05-28	12.17	12.39	11.87	12.20	-0.33%	18,043,971
2026-05-27	12.30	12.39	12.03	12.24	-1.61%	17,772,680
2026-05-26	12.37	12.58	12.25	12.44	+0.40%	14,868,050
2026-05-25	12.39	12.69	12.28	12.39	+0.00%	25,403,189
2026-05-22	12.45	12.62	12.33	12.39	-1.04%	26,045,410
2026-05-21	12.68	12.87	12.42	12.52	-1.57%	27,527,811
2026-05-20	12.58	12.90	12.54	12.72	+0.79%	17,260,490
2026-05-19	12.55	12.72	12.46	12.62	+0.48%	16,447,910
2026-05-18	12.90	12.94	12.40	12.56	-3.53%	32,141,131
2026-05-15	13.12	13.28	12.96	13.02	-0.31%	30,997,039
2026-05-14	12.81	13.47	12.72	13.06	+1.79%	35,828,879
2026-05-13	12.89	13.05	12.66	12.83	-0.93%	23,653,859
2026-05-12	12.88	13.12	12.87	12.95	+0.08%	18,041,730
2026-05-11	12.85	13.08	12.76	12.94	+0.70%	24,139,971
2026-05-08	12.82	13.03	12.72	12.85	+0.08%	23,561,820
2026-05-07	13.28	13.28	12.70	12.84	-3.82%	37,984,379
2026-05-06	13.29	13.43	13.13	13.35	+0.60%	33,463,660
2026-04-30	13.15	13.48	13.00	13.27	+0.08%	38,074,910
2026-04-29	12.73	13.28	12.52	13.26	+1.53%	49,012,609
2026-04-28	12.76	13.10	12.76	13.06	+2.35%	32,027,529
2026-04-27	12.45	12.83	12.27	12.76	+2.49%	23,545,221
2026-04-24	12.43	12.61	12.21	12.45	-0.16%	20,009,859
2026-04-23	12.93	12.95	12.39	12.47	-3.48%	29,488,359
2026-04-22	12.70	13.05	12.64	12.92	+1.97%	33,759,953
2026-04-21	12.50	12.72	12.37	12.67	+2.43%	28,133,650
2026-04-20	12.18	12.45	12.06	12.37	+1.64%	26,721,939
2026-04-17	11.81	12.60	11.73	12.17	+5.46%	52,778,512
2026-04-16	11.43	11.60	11.37	11.54	+0.70%	16,092,890
2026-04-15	11.45	11.63	11.30	11.46	+0.53%	18,159,600
2026-04-14	11.20	11.42	11.02	11.40	+2.15%	22,004,971
2026-04-13	11.55	11.63	11.05	11.16	-3.13%	22,851,080
2026-04-10	11.20	11.60	11.12	11.52	+2.86%	27,140,670
2026-04-09	11.39	11.40	11.19	11.20	-2.18%	18,505,980
2026-04-08	11.40	11.48	11.14	11.45	-0.52%	34,048,180
2026-04-07	11.10	11.57	11.06	11.51	+3.32%	25,882,980
2026-04-03	11.09	11.38	10.93	11.14	+0.91%	29,337,859
2026-04-02	10.88	11.11	10.81	11.04	+1.38%	23,659,920
2026-04-01	10.80	10.95	10.66	10.89	+2.25%	22,516,260
2026-03-31	10.81	10.99	10.61	10.65	-1.48%	14,722,220
2026-03-30	10.69	10.90	10.65	10.81	+0.46%	17,294,301
2026-03-27	10.50	10.84	10.47	10.76	+1.41%	18,708,750
2026-03-26	10.88	11.05	10.50	10.61	-1.76%	24,779,779
2026-03-25	10.30	10.88	10.29	10.80	+5.26%	34,831,578
2026-03-24	10.35	10.39	10.07	10.26	+0.39%	21,209,730
2026-03-23	10.30	10.64	10.16	10.22	-4.04%	33,933,199
2026-03-20	10.78	10.92	10.63	10.65	-1.48%	23,769,150
2026-03-19	11.45	11.47	10.72	10.81	-5.84%	37,893,879
2026-03-18	11.26	11.51	11.16	11.48	+1.32%	24,834,119
2026-03-17	11.31	11.47	11.23	11.33	-0.61%	27,194,391
2026-03-16	11.50	11.59	11.01	11.40	-1.38%	46,755,879
2026-03-13	11.70	11.83	11.50	11.56	-1.87%	34,983,500
2026-03-12	12.04	12.24	11.73	11.78	-0.42%	52,531,473
2026-03-11	11.70	11.88	11.47	11.83	+0.60%	51,063,820
2026-03-10	11.87	12.11	11.62	11.76	-2.57%	54,622,672
2026-03-09	13.43	13.56	11.90	12.07	-6.65%	63,172,113
2026-03-06	13.21	13.28	12.76	12.93	-3.72%	39,845,594
2026-03-05	13.70	13.76	12.91	13.43	-2.04%	64,235,000
2026-03-04	14.58	14.70	13.47	13.71	-5.97%	86,720,594
2026-03-03	13.27	14.58	13.16	14.58	+10.04%	87,331,883
2026-03-02	13.15	13.29	12.61	13.25	+1.77%	50,432,793
2026-02-27	12.88	13.17	12.78	13.02	+0.31%	34,001,941
2026-02-26	13.33	13.45	12.88	12.98	-3.28%	39,909,887
2026-02-25	13.21	13.74	13.07	13.42	+2.36%	38,903,320
2026-02-24	12.85	13.20	12.66	13.11	+4.38%	31,085,199
2026-02-13	12.85	12.89	12.51	12.56	-3.31%	23,750,760
2026-02-12	13.18	13.26	12.92	12.99	-1.59%	22,149,189
2026-02-11	12.76	13.52	12.61	13.20	+3.45%	38,861,980
2026-02-10	13.00	13.00	12.47	12.76	-1.85%	34,347,289
2026-02-09	12.94	13.08	12.70	13.00	+1.64%	26,820,230
2026-02-06	12.40	13.00	12.25	12.79	+2.08%	36,867,633
2026-02-05	12.60	12.90	12.39	12.53	-1.34%	23,575,961
2026-02-04	12.74	12.83	12.50	12.70	+1.11%	25,572,330
2026-02-03	12.38	12.65	12.33	12.56	+3.12%	37,495,102
2026-02-02	13.09	13.10	12.11	12.18	-7.87%	60,309,262
2026-01-30	12.68	13.29	12.49	13.22	+3.04%	56,183,602
2026-01-29	12.70	12.91	12.51	12.83	+1.02%	55,669,633
2026-01-28	12.31	13.22	12.23	12.70	+1.93%	61,816,391
2026-01-27	12.31	12.86	12.18	12.46	+1.30%	51,127,992
2026-01-26	12.07	12.69	12.00	12.30	+1.82%	65,648,875
2026-01-23	11.51	12.20	11.51	12.08	+6.43%	76,521,430
2026-01-22	11.25	11.45	11.21	11.35	+1.07%	42,376,793
2026-01-21	11.30	11.50	11.05	11.23	-0.09%	41,549,609
2026-01-20	11.18	11.34	11.02	11.24	+1.08%	30,929,760
2026-01-19	10.41	11.21	10.36	11.12	+5.70%	43,375,422
2026-01-16	10.65	10.83	10.44	10.52	-1.31%	25,366,327
2026-01-15	10.77	10.90	10.63	10.66	-1.39%	23,147,907
2026-01-14	10.77	11.01	10.63	10.81	+1.03%	36,522,456
2026-01-13	10.62	10.88	10.54	10.70	+0.85%	26,031,694
2026-01-12	10.67	10.90	10.58	10.61	-0.56%	18,535,258
2026-01-09	10.75	10.98	10.57	10.67	-1.02%	22,454,760
2026-01-08	10.69	10.98	10.54	10.78	+0.19%	20,527,188
2026-01-07	10.80	10.90	10.70	10.76	-1.19%	17,895,789
2026-01-06	10.67	11.06	10.52	10.89	+1.78%	33,172,319
2026-01-05	10.96	11.02	10.48	10.70	-1.74%	28,350,470
2025-12-31	11.27	11.35	10.82	10.89	-4.22%	32,684,463
2025-12-30	10.92	11.50	10.87	11.37	+3.46%	44,730,835
2025-12-29	10.67	11.20	10.60	10.99	+2.52%	48,842,360
2025-12-26	10.41	10.77	10.41	10.72	+3.08%	29,624,181
2025-12-25	10.44	10.60	10.38	10.40	-0.38%	13,644,739
2025-12-24	10.30	10.48	10.20	10.44	+0.97%	17,298,082
2025-12-23	10.31	10.47	10.26	10.34	+0.39%	19,679,731
2025-12-22	10.14	10.41	10.08	10.30	+2.28%	23,348,941
2025-12-19	10.02	10.09	9.94	10.07	+0.80%	12,810,182
2025-12-18	10.03	10.25	9.97	9.99	-0.89%	24,159,344
2025-12-17	10.02	10.14	9.87	10.08	+0.20%	20,345,926
2025-12-16	9.88	10.10	9.80	10.06	+2.55%	35,451,057
2025-12-15	9.26	9.90	9.20	9.81	+5.60%	34,661,773
2025-12-12	9.19	9.34	9.12	9.29	+1.53%	17,936,889
2025-12-11	9.30	9.32	9.15	9.15	-1.19%	9,351,421
2025-12-10	9.21	9.30	9.15	9.26	+0.00%	9,006,402
2025-12-09	9.48	9.50	9.18	9.26	-2.32%	17,754,420
2025-12-08	9.60	9.63	9.42	9.48	-0.94%	12,816,742
2025-12-05	9.38	9.60	9.34	9.57	+2.03%	12,025,520
2025-12-04	9.59	9.60	9.31	9.38	-2.60%	17,111,000
2025-12-03	9.72	9.94	9.58	9.63	-0.93%	18,677,284
2025-12-02	9.63	10.06	9.61	9.72	+1.04%	27,562,666
2025-12-01	9.65	9.74	9.61	9.62	+0.10%	13,301,617
2025-11-28	9.58	9.69	9.55	9.61	+0.31%	9,533,735
2025-11-27	9.50	9.70	9.47	9.58	+0.84%	12,086,001
2025-11-26	9.65	9.76	9.49	9.50	-1.55%	14,244,256
2025-11-25	9.77	9.79	9.61	9.65	-0.41%	14,842,580
2025-11-24	9.83	9.90	9.60	9.69	-1.32%	19,631,530
2025-11-21	9.87	10.04	9.80	9.82	-2.39%	23,490,520
2025-11-20	10.11	10.30	10.04	10.06	-0.89%	17,147,512
2025-11-19	10.09	10.22	9.98	10.15	+0.59%	16,060,654
2025-11-18	10.27	10.33	9.93	10.09	-2.04%	23,396,379
2025-11-17	10.08	10.45	9.97	10.30	+1.88%	29,976,898
2025-11-14	10.11	10.33	10.11	10.11	-0.59%	22,659,978
2025-11-13	9.94	10.22	9.94	10.17	+2.31%	24,877,105
2025-11-12	10.12	10.14	9.84	9.94	-1.78%	22,328,363
2025-11-11	9.99	10.13	9.88	10.12	+0.80%	33,036,013
2025-11-10	9.51	10.16	9.51	10.04	+6.13%	57,736,943
2025-11-07	9.16	9.59	9.16	9.46	+3.05%	34,324,850
2025-11-06	9.13	9.30	9.13	9.18	+0.55%	20,804,870
2025-11-05	9.10	9.26	9.04	9.13	+0.00%	15,097,418
2025-11-04	9.32	9.38	9.07	9.13	-2.04%	17,937,411
2025-11-03	9.27	9.39	9.13	9.32	+0.76%	19,596,418
2025-10-31	9.17	9.35	9.15	9.25	+0.43%	18,436,824
2025-10-30	9.17	9.30	9.08	9.21	+0.44%	16,889,578
2025-10-29	9.05	9.22	9.00	9.17	+1.10%	13,906,916
2025-10-28	9.10	9.19	9.04	9.07	-0.44%	11,650,403
2025-10-27	9.15	9.20	9.09	9.11	-0.11%	12,662,191
2025-10-24	9.35	9.42	9.09	9.12	-2.56%	16,329,400
2025-10-23	9.12	9.39	9.05	9.36	+2.52%	18,678,732
2025-10-22	9.08	9.30	9.06	9.13	+0.33%	13,434,082
2025-10-21	9.10	9.15	9.04	9.10	+0.00%	11,047,307
2025-10-20	9.11	9.20	9.02	9.10	+0.66%	12,225,240
2025-10-17	9.28	9.42	9.00	9.04	-2.80%	14,729,301
2025-10-16	9.55	9.59	9.28	9.30	-2.62%	13,859,651
2025-10-15	9.53	9.62	9.45	9.55	+0.21%	10,455,860
2025-10-14	9.76	9.85	9.47	9.53	-0.94%	14,099,601
2025-10-13	9.61	9.75	9.50	9.62	-3.02%	15,529,632
2025-10-10	9.78	10.00	9.75	9.92	+0.51%	18,456,436
2025-10-09	9.58	9.89	9.37	9.87	+3.79%	19,334,881
2025-09-30	9.39	9.54	9.28	9.51	+1.28%	13,913,679
2025-09-29	9.33	9.39	9.17	9.39	+0.64%	14,187,793

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Janv (+15.34%). Pire mois : Mars (-15.10%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+15.34%
Févr+7.04%
Mars-15.10%
Avr+14.46%
Mai-7.28%
Juin-3.90%
Juil+1.49%
Août+15.17%
Sept-7.22%
Oct-6.28%
Nov+3.11%
Déc+13.20%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Jiangsu Wujiang China Eastern Silk Market Co Ltd (000301.SHE) ?

12.08 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de 000301.SHE ?

Plus haut à 15.08 et plus bas à 9.00 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Jiangsu Wujiang China Eastern Silk Market Co Ltd ?

Historiquement, le mois le plus fort de 000301.SHE a été Janv (moyenne +15.34%) et le plus faible Mars (moyenne -15.10%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.