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
10 May 2005	CNY	0.7608	0.7871	0.7495	0.7833	0.7833	+0.019 (+2.46%)	3,197,815
9 May 2005	CNY	0.789	0.8077	0.7627	0.7645	0.7645	-0.038 (-4.69%)	3,028,911
29 Apr 2005	CNY	0.8021	0.8246	0.7833	0.8021	0.8021	0.0 (0.0%)	5,330,047
28 Apr 2005	CNY	0.7739	0.8209	0.7495	0.8021	0.8021	+0.019 (+2.40%)	6,529,256
27 Apr 2005	CNY	0.7739	0.7871	0.7721	0.7833	0.7833	+0.002 (+0.24%)	2,418,625
26 Apr 2005	CNY	0.7608	0.7852	0.7458	0.7814	0.7814	+0.019 (+2.45%)	3,606,016
25 Apr 2005	CNY	0.757	0.7683	0.7345	0.7627	0.7627	+0.006 (+0.75%)	3,624,169
22 Apr 2005	CNY	0.7514	0.7702	0.7345	0.757	0.757	+0.006 (+0.75%)	3,446,135
21 Apr 2005	CNY	0.757	0.7627	0.7307	0.7514	0.7514	-0.009 (-1.24%)	4,526,742
20 Apr 2005	CNY	0.7871	0.789	0.7551	0.7608	0.7608	-0.026 (-3.34%)	3,777,023
19 Apr 2005	CNY	0.7833	0.7927	0.7758	0.7871	0.7871	+0.004 (+0.49%)	2,090,352
18 Apr 2005	CNY	0.804	0.8059	0.7702	0.7833	0.7833	-0.024 (-3.02%)	4,286,689
15 Apr 2005	CNY	0.8491	0.8491	0.8002	0.8077	0.8077	-0.017 (-2.05%)	5,761,645
14 Apr 2005	CNY	0.8453	0.8547	0.8228	0.8246	0.8246	-0.017 (-2.02%)	6,851,536
13 Apr 2005	CNY	0.8246	0.8453	0.8228	0.8416	0.8416	+0.021 (+2.52%)	6,717,708
12 Apr 2005	CNY	0.8077	0.8509	0.8077	0.8209	0.8209	+0.013 (+1.63%)	10,335,362
11 Apr 2005	CNY	0.8209	0.8265	0.7984	0.8077	0.8077	-0.015 (-1.84%)	5,487,245
8 Apr 2005	CNY	0.7984	0.8359	0.789	0.8228	0.8228	+0.023 (+2.82%)	11,324,638
7 Apr 2005	CNY	0.7664	0.8246	0.7589	0.8002	0.8002	+0.032 (+4.15%)	10,043,453
6 Apr 2005	CNY	0.7852	0.7871	0.757	0.7683	0.7683	-0.006 (-0.72%)	4,493,534
5 Apr 2005	CNY	0.7702	0.7984	0.7627	0.7739	0.7739	+0.011 (+1.47%)	6,298,051
4 Apr 2005	CNY	0.7702	0.7814	0.757	0.7627	0.7627	-0.021 (-2.63%)	3,739,827
1 Apr 2005	CNY	0.7683	0.7927	0.7551	0.7833	0.7833	+0.013 (+1.70%)	6,713,535
31 Mar 2005	CNY	0.7345	0.7739	0.7345	0.7702	0.7702	+0.023 (+3.02%)	5,710,092
30 Mar 2005	CNY	0.7288	0.7796	0.7195	0.7476	0.7476	+0.007 (+1.01%)	5,841,236
29 Mar 2005	CNY	0.7326	0.7514	0.7307	0.7401	0.7401	-0.002 (-0.26%)	834,937
28 Mar 2005	CNY	0.757	0.757	0.7288	0.742	0.742	-0.015 (-1.98%)	2,017,798
25 Mar 2005	CNY	0.757	0.7589	0.7439	0.757	0.757	+0.006 (+0.75%)	2,272,288
24 Mar 2005	CNY	0.7326	0.7589	0.7326	0.7514	0.7514	+0.024 (+3.36%)	2,791,308
23 Mar 2005	CNY	0.7251	0.7495	0.7251	0.727	0.727	+0.002 (+0.26%)	3,099,921