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
16 Dec 2004	CNY	0.7908	0.8059	0.7833	0.789	0.789	-0.002 (-0.23%)	1,657,684
15 Dec 2004	CNY	0.8059	0.8134	0.7739	0.7908	0.7908	-0.015 (-1.87%)	4,116,066
14 Dec 2004	CNY	0.8134	0.8171	0.8002	0.8059	0.8059	-0.006 (-0.69%)	1,640,665
13 Dec 2004	CNY	0.8021	0.8171	0.789	0.8115	0.8115	+0.009 (+1.17%)	2,651,001
10 Dec 2004	CNY	0.8416	0.8547	0.8002	0.8021	0.8021	-0.043 (-5.11%)	7,027,020
9 Dec 2004	CNY	0.8641	0.8641	0.8303	0.8453	0.8453	-0.023 (-2.60%)	7,454,454
8 Dec 2004	CNY	0.8641	0.8697	0.8453	0.8679	0.8679	+0.015 (+1.77%)	3,852,787
7 Dec 2004	CNY	0.881	0.8979	0.8491	0.8528	0.8528	-0.028 (-3.20%)	7,149,460
6 Dec 2004	CNY	0.9092	0.9092	0.881	0.881	0.881	-0.028 (-3.10%)	8,844,420
3 Dec 2004	CNY	0.8998	0.9242	0.8885	0.9092	0.9092	+0.007 (+0.83%)	15,310,721
2 Dec 2004	CNY	0.8679	0.9186	0.8641	0.9017	0.9017	+0.04 (+4.58%)	26,984,677
1 Dec 2004	CNY	0.8735	0.8735	0.8509	0.8622	0.8622	0.0 (0.0%)	4,795,611
30 Nov 2004	CNY	0.8416	0.8679	0.8284	0.8622	0.8622	+0.022 (+2.68%)	5,694,904
29 Nov 2004	CNY	0.8641	0.8716	0.8359	0.8397	0.8397	-0.013 (-1.54%)	5,095,036
26 Nov 2004	CNY	0.8453	0.8885	0.8453	0.8528	0.8528	+0.021 (+2.48%)	8,834,364
25 Nov 2004	CNY	0.8491	0.8509	0.8228	0.8322	0.8322	-0.017 (-1.99%)	4,820,450
24 Nov 2004	CNY	0.881	0.8885	0.8472	0.8491	0.8491	-0.028 (-3.20%)	6,071,116
23 Nov 2004	CNY	0.8641	0.881	0.8453	0.8772	0.8772	+0.013 (+1.52%)	7,775,908
22 Nov 2004	CNY	0.8641	0.8697	0.8509	0.8641	0.8641	+0.006 (+0.65%)	6,073,102
19 Nov 2004	CNY	0.8397	0.8585	0.8359	0.8585	0.8585	+0.019 (+2.24%)	6,728,776
18 Nov 2004	CNY	0.8265	0.8416	0.819	0.8397	0.8397	+0.013 (+1.60%)	2,697,491
17 Nov 2004	CNY	0.8209	0.8303	0.8171	0.8265	0.8265	+0.002 (+0.23%)	2,573,704
16 Nov 2004	CNY	0.8472	0.8491	0.8171	0.8246	0.8246	-0.021 (-2.45%)	4,359,153
15 Nov 2004	CNY	0.8397	0.8641	0.8322	0.8453	0.8453	+0.006 (+0.67%)	2,793,634
12 Nov 2004	CNY	0.8359	0.8472	0.8209	0.8397	0.8397	-0.007 (-0.89%)	5,503,673
11 Nov 2004	CNY	0.8735	0.8848	0.8453	0.8472	0.8472	-0.026 (-3.01%)	13,018,416
10 Nov 2004	CNY	0.8641	0.8923	0.8453	0.8735	0.8735	+0.009 (+1.09%)	16,434,458
9 Nov 2004	CNY	0.8359	0.8641	0.8284	0.8641	0.8641	+0.03 (+3.61%)	11,270,829
8 Nov 2004	CNY	0.834	0.8434	0.819	0.834	0.834	0.0 (0.0%)	5,469,262
5 Nov 2004	CNY	0.8002	0.834	0.7908	0.834	0.834	+0.034 (+4.22%)	7,643,119