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
28 Jan 2005	CNY	0.8735	0.8829	0.8322	0.8322	0.8322	-0.037 (-4.31%)	12,862,566
27 Jan 2005	CNY	0.9092	0.9186	0.8641	0.8697	0.8697	-0.043 (-4.73%)	10,728,247
26 Jan 2005	CNY	0.928	0.9298	0.8998	0.9129	0.9129	-0.017 (-1.82%)	12,799,935
25 Jan 2005	CNY	0.8923	0.9336	0.8735	0.9298	0.9298	+0.032 (+3.55%)	29,370,713
24 Jan 2005	CNY	0.8791	0.9205	0.8754	0.8979	0.8979	+0.039 (+4.59%)	17,451,753
21 Jan 2005	CNY	0.9017	0.9054	0.8153	0.8585	0.8585	-0.047 (-5.18%)	18,122,668
20 Jan 2005	CNY	0.8998	0.9298	0.8829	0.9054	0.9054	+0.015 (+1.68%)	20,310,009
19 Jan 2005	CNY	0.9148	0.9148	0.8772	0.8904	0.8904	-0.024 (-2.67%)	12,000,302
18 Jan 2005	CNY	0.9054	0.9242	0.8885	0.9148	0.9148	+0.013 (+1.45%)	15,029,853
17 Jan 2005	CNY	0.881	0.9148	0.8735	0.9017	0.9017	+0.004 (+0.42%)	16,895,128
14 Jan 2005	CNY	0.9298	0.9336	0.896	0.8979	0.8979	-0.043 (-4.59%)	19,802,003
13 Jan 2005	CNY	0.9148	0.9486	0.896	0.9411	0.9411	+0.026 (+2.87%)	37,698,088
12 Jan 2005	CNY	0.9261	0.9261	0.896	0.9148	0.9148	-0.015 (-1.61%)	20,820,660
11 Jan 2005	CNY	0.9186	0.9618	0.9148	0.9298	0.9298	+0.011 (+1.22%)	46,074,440
10 Jan 2005	CNY	0.9167	0.9486	0.8904	0.9186	0.9186	+0.043 (+4.93%)	66,249,844
7 Jan 2005	CNY	0.7965	0.8754	0.7927	0.8754	0.8754	+0.079 (+9.91%)	12,782,575
6 Jan 2005	CNY	0.8021	0.8077	0.789	0.7965	0.7965	-0.004 (-0.46%)	1,371,275
5 Jan 2005	CNY	0.7927	0.804	0.7814	0.8002	0.8002	+0.011 (+1.42%)	1,561,749
4 Jan 2005	CNY	0.7739	0.7927	0.7683	0.789	0.789	+0.013 (+1.70%)	1,525,214
31 Dec 2004	CNY	0.789	0.789	0.7721	0.7758	0.7758	0.0 (0.0%)	1,365,078
30 Dec 2004	CNY	0.7833	0.7908	0.7739	0.7758	0.7758	-0.006 (-0.72%)	1,710,387
29 Dec 2004	CNY	0.789	0.7965	0.7814	0.7814	0.7814	-0.008 (-0.96%)	1,439,474
28 Dec 2004	CNY	0.7927	0.7946	0.7833	0.789	0.789	-0.002 (-0.23%)	1,557,230
27 Dec 2004	CNY	0.7946	0.8021	0.7814	0.7908	0.7908	-0.004 (-0.48%)	1,335,852
24 Dec 2004	CNY	0.7984	0.804	0.789	0.7946	0.7946	+0.002 (+0.24%)	1,096,933
23 Dec 2004	CNY	0.8228	0.8228	0.7927	0.7927	0.7927	-0.032 (-3.87%)	1,674,187
22 Dec 2004	CNY	0.8077	0.8265	0.8002	0.8246	0.8246	+0.024 (+3.05%)	1,653,165
21 Dec 2004	CNY	0.7984	0.8059	0.7927	0.8002	0.8002	+0.013 (+1.66%)	1,444,808
20 Dec 2004	CNY	0.7871	0.7946	0.7683	0.7871	0.7871	0.0 (0.0%)	1,443,536
17 Dec 2004	CNY	0.789	0.7965	0.7871	0.7871	0.7871	-0.002 (-0.24%)	1,542,957