Shenzhen Zhenye Group Co Ltd Recent Share Price (SHE:000006)

SHE:000006 - Shenzhen Zhenye Group Co Ltd Shenzhen Zhenye Group Co Ltd
Sector: Real Estate, Industry: Real Estate Development

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Sep 2005	CNY	0.8453	0.8547	0.8322	0.8491	0.8491	+0.002 (+0.22%)	8,170,901
14 Sep 2005	CNY	0.8453	0.8509	0.8322	0.8472	0.8472	0.0 (0.0%)	11,885,618
13 Sep 2005	CNY	0.834	0.8491	0.8265	0.8472	0.8472	+0.019 (+2.27%)	9,385,255
12 Sep 2005	CNY	0.8284	0.8416	0.8171	0.8284	0.8284	0.0 (0.0%)	5,631,874
9 Sep 2005	CNY	0.8359	0.8378	0.8134	0.8284	0.8284	-0.006 (-0.67%)	7,422,029
8 Sep 2005	CNY	0.8453	0.8585	0.819	0.834	0.834	-0.017 (-1.99%)	15,055,965
7 Sep 2005	CNY	0.8284	0.8603	0.8171	0.8509	0.8509	+0.021 (+2.48%)	25,829,946
6 Sep 2005	CNY	0.8397	0.8998	0.8115	0.8303	0.8303	-0.028 (-3.28%)	46,097,586
5 Sep 2005	CNY	0.8547	0.8735	0.8303	0.8585	0.8585	+0.011 (+1.33%)	35,932,342
2 Sep 2005	CNY	0.8735	0.881	0.8228	0.8472	0.8472	-0.006 (-0.66%)	37,561,498
1 Sep 2005	CNY	0.8002	0.8528	0.7984	0.8528	0.8528	+0.077 (+9.93%)	49,302,541
31 Aug 2005	CNY	0.7345	0.7871	0.7307	0.7758	0.7758	+0.041 (+5.62%)	16,810,660
30 Aug 2005	CNY	0.7382	0.7401	0.7307	0.7345	0.7345	0.0 (0.0%)	2,360,674
29 Aug 2005	CNY	0.7364	0.7476	0.7288	0.7345	0.7345	-0.004 (-0.50%)	4,462,540
26 Aug 2005	CNY	0.7514	0.7551	0.7345	0.7382	0.7382	-0.013 (-1.76%)	4,566,152
25 Aug 2005	CNY	0.742	0.7664	0.7364	0.7514	0.7514	+0.006 (+0.75%)	5,266,192
24 Aug 2005	CNY	0.7364	0.7589	0.7307	0.7458	0.7458	+0.015 (+2.07%)	5,437,087
23 Aug 2005	CNY	0.7326	0.7458	0.7288	0.7307	0.7307	-0.013 (-1.77%)	4,149,018
22 Aug 2005	CNY	0.7401	0.7514	0.7288	0.7439	0.7439	-0.006 (-0.75%)	7,151,541
19 Aug 2005	CNY	0.7627	0.7777	0.7326	0.7495	0.7495	-0.015 (-1.96%)	13,151,472
18 Aug 2005	CNY	0.7664	0.8434	0.7608	0.7645	0.7645	-0.002 (-0.25%)	34,308,126
17 Aug 2005	CNY	0.7476	0.7739	0.7288	0.7664	0.7664	+0.019 (+2.51%)	15,753,604
16 Aug 2005	CNY	0.7608	0.7739	0.742	0.7476	0.7476	-0.021 (-2.69%)	8,679,918
15 Aug 2005	CNY	0.7514	0.7683	0.7439	0.7683	0.7683	+0.013 (+1.75%)	7,509,951
12 Aug 2005	CNY	0.7683	0.8059	0.7533	0.7551	0.7551	-0.008 (-1.00%)	18,698,527
11 Aug 2005	CNY	0.7495	0.7645	0.7401	0.7627	0.7627	+0.013 (+1.76%)	13,340,691
10 Aug 2005	CNY	0.7495	0.7533	0.7307	0.7495	0.7495	0.0 (0.0%)	6,883,477
9 Aug 2005	CNY	0.7458	0.7495	0.7307	0.7495	0.7495	+0.004 (+0.50%)	6,994,424
8 Aug 2005	CNY	0.7382	0.7551	0.7345	0.7458	0.7458	+0.006 (+0.77%)	8,695,777
5 Aug 2005	CNY	0.727	0.742	0.7251	0.7401	0.7401	+0.013 (+1.80%)	6,080,911