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 Sep 2004	CNY	0.866	0.8885	0.8566	0.8772	0.8772	+0.026 (+3.09%)	20,388,925
15 Sep 2004	CNY	0.7796	0.8509	0.7721	0.8509	0.8509	+0.077 (+9.95%)	16,821,993
14 Sep 2004	CNY	0.7476	0.7852	0.7476	0.7739	0.7739	+0.034 (+4.57%)	3,218,332
13 Sep 2004	CNY	0.7533	0.7645	0.7382	0.7401	0.7401	-0.024 (-3.19%)	1,749,296
10 Sep 2004	CNY	0.7514	0.7721	0.7514	0.7645	0.7645	+0.002 (+0.24%)	1,389,401
9 Sep 2004	CNY	0.789	0.789	0.7533	0.7627	0.7627	-0.019 (-2.39%)	1,918,690
8 Sep 2004	CNY	0.7871	0.789	0.7758	0.7814	0.7814	-0.011 (-1.43%)	1,727,225
7 Sep 2004	CNY	0.789	0.8002	0.7758	0.7927	0.7927	+0.006 (+0.71%)	1,661,671
6 Sep 2004	CNY	0.7871	0.7927	0.7758	0.7871	0.7871	-0.004 (-0.47%)	1,323,304
3 Sep 2004	CNY	0.7984	0.7984	0.7814	0.7908	0.7908	-0.004 (-0.48%)	1,949,572
2 Sep 2004	CNY	0.7702	0.7984	0.7702	0.7946	0.7946	+0.022 (+2.91%)	2,939,865
1 Sep 2004	CNY	0.7852	0.7852	0.7702	0.7721	0.7721	-0.009 (-1.19%)	1,099,190
31 Aug 2004	CNY	0.7777	0.8002	0.7702	0.7814	0.7814	+0.019 (+2.45%)	3,265,280
30 Aug 2004	CNY	0.7608	0.7683	0.7476	0.7627	0.7627	+0.011 (+1.50%)	1,151,712
27 Aug 2004	CNY	0.7739	0.7796	0.7326	0.7514	0.7514	-0.022 (-2.91%)	3,242,314
26 Aug 2004	CNY	0.7871	0.7871	0.7645	0.7739	0.7739	-0.025 (-3.07%)	3,185,481
25 Aug 2004	CNY	0.7908	0.8397	0.7777	0.7984	0.7984	+0.009 (+1.19%)	7,502,467
24 Aug 2004	CNY	0.7533	0.789	0.7533	0.789	0.789	+0.038 (+5.00%)	5,906,620
23 Aug 2004	CNY	0.7458	0.7514	0.7326	0.7514	0.7514	+0.004 (+0.51%)	2,384,747
20 Aug 2004	CNY	0.7364	0.7608	0.7082	0.7476	0.7476	+0.015 (+2.05%)	3,435,456
19 Aug 2004	CNY	0.7514	0.7533	0.7213	0.7326	0.7326	-0.043 (-5.57%)	4,267,136
18 Aug 2004	CNY	0.7721	0.7908	0.7608	0.7758	0.7758	+0.004 (+0.48%)	2,746,984
17 Aug 2004	CNY	0.8002	0.8002	0.7514	0.7721	0.7721	-0.028 (-3.51%)	4,332,306
16 Aug 2004	CNY	0.834	0.8416	0.7852	0.8002	0.8002	-0.041 (-4.92%)	3,852,941
13 Aug 2004	CNY	0.834	0.8547	0.834	0.8416	0.8416	+0.002 (+0.23%)	5,043,270
12 Aug 2004	CNY	0.8265	0.8472	0.8209	0.8397	0.8397	+0.007 (+0.90%)	6,131,942
11 Aug 2004	CNY	0.8209	0.8472	0.8171	0.8322	0.8322	+0.008 (+0.92%)	3,090,967
10 Aug 2004	CNY	0.8209	0.834	0.8171	0.8246	0.8246	+0.006 (+0.68%)	2,783,929
9 Aug 2004	CNY	0.8303	0.8303	0.8021	0.819	0.819	-0.011 (-1.36%)	3,378,138
6 Aug 2004	CNY	0.8434	0.8528	0.819	0.8303	0.8303	-0.03 (-3.49%)	5,232,633