Zangge Holding Co Ltd Recent Share Price (SHE:000408)

SHE:000408 - Zangge Mining Co Ltd Zangge Holding Co Ltd
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Apr 2004	CNY	2.3487	2.3863	2.3248	2.3487	2.3487	+0.003 (+0.14%)	848,419
20 Apr 2004	CNY	2.3077	2.3658	2.2872	2.3453	2.3453	+0.038 (+1.63%)	585,994
19 Apr 2004	CNY	2.2838	2.3521	2.2838	2.3077	2.3077	-0.003 (-0.15%)	562,340
16 Apr 2004	CNY	2.3521	2.3521	2.2222	2.3111	2.3111	-0.027 (-1.17%)	932,133
15 Apr 2004	CNY	2.3521	2.3761	2.3214	2.3385	2.3385	-0.021 (-0.87%)	862,883
14 Apr 2004	CNY	2.4444	2.4444	2.3248	2.359	2.359	-0.061 (-2.54%)	1,251,598
13 Apr 2004	CNY	2.4103	2.4684	2.4068	2.4205	2.4205	+0.01 (+0.42%)	1,357,811
12 Apr 2004	CNY	2.3932	2.441	2.3521	2.4103	2.4103	0.0 (0.0%)	1,484,937
9 Apr 2004	CNY	2.5162	2.5299	2.3932	2.4103	2.4103	-0.106 (-4.21%)	1,561,569
8 Apr 2004	CNY	2.4855	2.5197	2.4444	2.5162	2.5162	+0.027 (+1.10%)	1,663,710
7 Apr 2004	CNY	2.5265	2.5299	2.4889	2.4889	2.4889	-0.038 (-1.49%)	2,353,086
6 Apr 2004	CNY	2.5231	2.5368	2.4855	2.5265	2.5265	+0.003 (+0.13%)	1,514,556
5 Apr 2004	CNY	2.4684	2.5436	2.4444	2.5231	2.5231	+0.055 (+2.22%)	3,063,843
2 Apr 2004	CNY	2.4479	2.4786	2.4274	2.4684	2.4684	+0.014 (+0.56%)	1,491,331
1 Apr 2004	CNY	2.4376	2.4581	2.4137	2.4547	2.4547	+0.021 (+0.84%)	1,852,697
31 Mar 2004	CNY	2.3761	2.4376	2.3624	2.4342	2.4342	+0.072 (+3.04%)	2,063,938
30 Mar 2004	CNY	2.359	2.3863	2.335	2.3624	2.3624	0.0 (0.0%)	842,075
29 Mar 2004	CNY	2.3932	2.4103	2.3521	2.3624	2.3624	-0.051 (-2.13%)	1,017,022
26 Mar 2004	CNY	2.3863	2.4205	2.3658	2.4137	2.4137	+0.038 (+1.58%)	1,321,942
25 Mar 2004	CNY	2.4205	2.4205	2.359	2.3761	2.3761	-0.044 (-1.83%)	1,460,815
24 Mar 2004	CNY	2.3932	2.4615	2.3932	2.4205	2.4205	+0.048 (+2.01%)	4,855,330
23 Mar 2004	CNY	2.3487	2.3863	2.3077	2.3727	2.3727	+0.021 (+0.88%)	2,001,097
22 Mar 2004	CNY	2.3248	2.359	2.294	2.3521	2.3521	+0.044 (+1.92%)	2,050,068
19 Mar 2004	CNY	2.2564	2.3248	2.2564	2.3077	2.3077	+0.034 (+1.50%)	1,053,102
18 Mar 2004	CNY	2.3145	2.3248	2.2598	2.2735	2.2735	-0.041 (-1.77%)	1,305,749
17 Mar 2004	CNY	2.3077	2.3214	2.2667	2.3145	2.3145	+0.024 (+1.04%)	1,316,978
16 Mar 2004	CNY	2.2974	2.3009	2.2564	2.2906	2.2906	-0.007 (-0.30%)	1,081,700
15 Mar 2004	CNY	2.2393	2.3077	2.2393	2.2974	2.2974	+0.058 (+2.59%)	1,018,470
12 Mar 2004	CNY	2.2633	2.2803	2.2188	2.2393	2.2393	-0.038 (-1.65%)	746,427
11 Mar 2004	CNY	2.2222	2.294	2.2188	2.2769	2.2769	+0.055 (+2.46%)	1,165,036