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
4 Nov 2004	CNY	0.8115	0.8472	0.7984	0.8002	0.8002	+0.007 (+0.95%)	10,906,722
3 Nov 2004	CNY	0.7702	0.7965	0.7664	0.7927	0.7927	+0.022 (+2.92%)	3,422,744
2 Nov 2004	CNY	0.7533	0.7702	0.7458	0.7702	0.7702	+0.013 (+1.74%)	2,080,998
1 Nov 2004	CNY	0.7608	0.7796	0.7476	0.757	0.757	-0.032 (-4.06%)	5,089,649
29 Oct 2004	CNY	0.7871	0.8153	0.7401	0.789	0.789	-0.034 (-4.11%)	9,154,386
28 Oct 2004	CNY	0.804	0.8848	0.7852	0.8228	0.8228	+0.015 (+1.87%)	15,066,803
27 Oct 2004	CNY	0.7683	0.8134	0.7664	0.8077	0.8077	+0.045 (+5.90%)	10,881,702
26 Oct 2004	CNY	0.7476	0.7627	0.7345	0.7627	0.7627	+0.015 (+2.02%)	2,484,738
25 Oct 2004	CNY	0.7627	0.7777	0.7439	0.7476	0.7476	+0.004 (+0.50%)	2,757,072
22 Oct 2004	CNY	0.7439	0.7514	0.7101	0.7439	0.7439	0.0 (0.0%)	4,864,406
21 Oct 2004	CNY	0.7664	0.7739	0.7288	0.7439	0.7439	-0.017 (-2.22%)	4,012,290
20 Oct 2004	CNY	0.7702	0.7721	0.7551	0.7608	0.7608	-0.011 (-1.46%)	2,573,385
19 Oct 2004	CNY	0.7739	0.7965	0.7627	0.7721	0.7721	0.0 (0.0%)	2,398,146
18 Oct 2004	CNY	0.7589	0.7777	0.7533	0.7721	0.7721	+0.015 (+1.99%)	1,965,995
15 Oct 2004	CNY	0.7514	0.7683	0.7401	0.757	0.757	-0.002 (-0.25%)	4,054,074
14 Oct 2004	CNY	0.7852	0.789	0.757	0.7589	0.7589	-0.026 (-3.35%)	4,484,218
13 Oct 2004	CNY	0.8171	0.8322	0.7702	0.7852	0.7852	-0.036 (-4.35%)	5,292,176
12 Oct 2004	CNY	0.8265	0.8434	0.819	0.8209	0.8209	-0.017 (-2.02%)	3,357,025
11 Oct 2004	CNY	0.8246	0.8547	0.7984	0.8378	0.8378	+0.013 (+1.60%)	6,530,635
8 Oct 2004	CNY	0.7965	0.8265	0.789	0.8246	0.8246	+0.028 (+3.53%)	2,968,580
30 Sep 2004	CNY	0.834	0.8434	0.7946	0.7965	0.7965	-0.037 (-4.50%)	4,428,183
29 Sep 2004	CNY	0.8472	0.8491	0.8265	0.834	0.834	-0.017 (-1.99%)	3,646,065
28 Sep 2004	CNY	0.8359	0.8603	0.8359	0.8509	0.8509	+0.015 (+1.79%)	3,687,987
27 Sep 2004	CNY	0.866	0.8829	0.8322	0.8359	0.8359	-0.023 (-2.63%)	5,713,739
24 Sep 2004	CNY	0.9073	0.9261	0.8547	0.8585	0.8585	-0.053 (-5.77%)	11,101,216
23 Sep 2004	CNY	0.8866	0.9129	0.8735	0.9111	0.9111	+0.015 (+1.69%)	7,642,219
22 Sep 2004	CNY	0.943	0.9561	0.8942	0.896	0.896	-0.049 (-5.18%)	13,007,844
21 Sep 2004	CNY	0.9355	1.0069	0.9092	0.9449	0.9449	+0.004 (+0.40%)	21,406,959
20 Sep 2004	CNY	0.9073	0.943	0.8848	0.9411	0.9411	+0.039 (+4.37%)	22,931,945
17 Sep 2004	CNY	0.8772	0.9035	0.8547	0.9017	0.9017	+0.025 (+2.79%)	17,216,710