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
22 Mar 2005	CNY	0.7476	0.7551	0.6856	0.7251	0.7251	-0.022 (-3.01%)	5,940,073
21 Mar 2005	CNY	0.789	0.7908	0.7458	0.7476	0.7476	-0.04 (-5.02%)	4,782,323
18 Mar 2005	CNY	0.7814	0.7946	0.7758	0.7871	0.7871	0.0 (0.0%)	3,855,252
17 Mar 2005	CNY	0.8077	0.8077	0.7796	0.7871	0.7871	-0.032 (-3.89%)	5,739,999
16 Mar 2005	CNY	0.8171	0.8303	0.8096	0.819	0.819	-0.007 (-0.91%)	2,405,886
15 Mar 2005	CNY	0.8491	0.8491	0.819	0.8265	0.8265	-0.024 (-2.87%)	5,325,347
14 Mar 2005	CNY	0.8491	0.8641	0.8378	0.8509	0.8509	0.0 (0.0%)	4,903,923
11 Mar 2005	CNY	0.8603	0.8679	0.8472	0.8509	0.8509	-0.013 (-1.53%)	4,820,844
10 Mar 2005	CNY	0.896	0.9017	0.8585	0.8641	0.8641	-0.038 (-4.17%)	7,232,666
9 Mar 2005	CNY	0.8923	0.9223	0.8866	0.9017	0.9017	+0.007 (+0.84%)	9,124,500
8 Mar 2005	CNY	0.8848	0.8979	0.8791	0.8942	0.8942	+0.002 (+0.21%)	5,203,098
7 Mar 2005	CNY	0.881	0.8942	0.866	0.8923	0.8923	+0.007 (+0.85%)	4,445,825
4 Mar 2005	CNY	0.8641	0.8923	0.8509	0.8848	0.8848	+0.017 (+1.95%)	8,728,197
3 Mar 2005	CNY	0.8547	0.8735	0.8472	0.8679	0.8679	+0.013 (+1.54%)	3,057,871
2 Mar 2005	CNY	0.8848	0.8979	0.8547	0.8547	0.8547	-0.034 (-3.80%)	8,380,397
1 Mar 2005	CNY	0.8829	0.9017	0.8772	0.8885	0.8885	+0.002 (+0.21%)	6,088,082
28 Feb 2005	CNY	0.8848	0.8998	0.8829	0.8866	0.8866	-0.006 (-0.64%)	5,135,532
25 Feb 2005	CNY	0.8979	0.9129	0.8885	0.8923	0.8923	-0.004 (-0.41%)	8,565,192
24 Feb 2005	CNY	0.8848	0.9073	0.8829	0.896	0.896	0.0 (0.0%)	7,870,523
23 Feb 2005	CNY	0.8829	0.9148	0.8754	0.896	0.896	+0.009 (+1.06%)	13,158,717
22 Feb 2005	CNY	0.8679	0.9017	0.8528	0.8866	0.8866	+0.026 (+3.06%)	12,048,863
21 Feb 2005	CNY	0.8416	0.8641	0.8416	0.8603	0.8603	+0.017 (+2.00%)	3,338,563
18 Feb 2005	CNY	0.8622	0.8697	0.8416	0.8434	0.8434	-0.019 (-2.18%)	3,985,507
17 Feb 2005	CNY	0.8547	0.8641	0.8416	0.8622	0.8622	+0.009 (+1.10%)	3,880,884
16 Feb 2005	CNY	0.8679	0.8791	0.8509	0.8528	0.8528	-0.004 (-0.44%)	5,748,421
4 Feb 2005	CNY	0.8378	0.8697	0.8303	0.8566	0.8566	+0.024 (+2.93%)	9,331,855
3 Feb 2005	CNY	0.8322	0.8641	0.8096	0.8322	0.8322	-0.004 (-0.44%)	11,036,264
2 Feb 2005	CNY	0.7814	0.8416	0.7739	0.8359	0.8359	+0.054 (+6.97%)	7,704,962
1 Feb 2005	CNY	0.8246	0.8472	0.7721	0.7814	0.7814	-0.053 (-6.31%)	9,796,294
31 Jan 2005	CNY	0.8322	0.8566	0.8228	0.834	0.834	+0.002 (+0.22%)	7,070,736