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
10 Mar 2004	CNY	2.188	2.2222	2.1641	2.2222	2.2222	+0.034 (+1.56%)	1,027,845
9 Mar 2004	CNY	2.2427	2.2496	2.1778	2.188	2.188	-0.044 (-1.99%)	664,580
8 Mar 2004	CNY	2.3077	2.3248	2.2325	2.2325	2.2325	-0.075 (-3.26%)	854,100
5 Mar 2004	CNY	2.3521	2.3521	2.2906	2.3077	2.3077	-0.017 (-0.74%)	972,267
4 Mar 2004	CNY	2.2769	2.3248	2.2598	2.3248	2.3248	+0.034 (+1.49%)	764,106
3 Mar 2004	CNY	2.3248	2.3453	2.2598	2.2906	2.2906	-0.031 (-1.33%)	925,563
2 Mar 2004	CNY	2.2974	2.3419	2.2974	2.3214	2.3214	-0.007 (-0.29%)	1,172,184
1 Mar 2004	CNY	2.3248	2.335	2.2393	2.3282	2.3282	+0.007 (+0.29%)	2,207,465
27 Feb 2004	CNY	2.2906	2.3248	2.2564	2.3214	2.3214	+0.027 (+1.19%)	1,637,461
26 Feb 2004	CNY	2.3009	2.3043	2.2564	2.294	2.294	-0.007 (-0.30%)	1,266,659
25 Feb 2004	CNY	2.3761	2.4444	2.2974	2.3009	2.3009	-0.068 (-2.88%)	1,410,162
24 Feb 2004	CNY	2.4581	2.4615	2.3556	2.3692	2.3692	-0.089 (-3.62%)	1,843,039
23 Feb 2004	CNY	2.4786	2.5299	2.4547	2.4581	2.4581	-0.021 (-0.83%)	2,544,457
20 Feb 2004	CNY	2.4786	2.4923	2.4342	2.4786	2.4786	+0.017 (+0.69%)	1,450,744
19 Feb 2004	CNY	2.506	2.5094	2.4444	2.4615	2.4615	-0.051 (-2.04%)	1,425,960
18 Feb 2004	CNY	2.4342	2.5299	2.4103	2.5128	2.5128	+0.079 (+3.23%)	2,768,799
17 Feb 2004	CNY	2.4	2.4513	2.3932	2.4342	2.4342	+0.038 (+1.57%)	1,382,966
16 Feb 2004	CNY	2.3282	2.4034	2.3282	2.3966	2.3966	+0.034 (+1.45%)	1,511,950
13 Feb 2004	CNY	2.441	2.441	2.359	2.3624	2.3624	-0.079 (-3.22%)	1,793,800
12 Feb 2004	CNY	2.4615	2.4752	2.4171	2.441	2.441	-0.007 (-0.28%)	1,470,690
11 Feb 2004	CNY	2.4342	2.4615	2.3795	2.4479	2.4479	+0.014 (+0.56%)	1,830,400
10 Feb 2004	CNY	2.4615	2.4718	2.3932	2.4342	2.4342	-0.041 (-1.66%)	4,182,700
9 Feb 2004	CNY	2.3248	2.506	2.3077	2.4752	2.4752	+0.198 (+8.71%)	9,252,672
6 Feb 2004	CNY	2.3077	2.3214	2.2633	2.2769	2.2769	-0.048 (-2.06%)	2,938,566
5 Feb 2004	CNY	2.2735	2.3316	2.2222	2.3248	2.3248	+0.051 (+2.26%)	3,044,375
4 Feb 2004	CNY	2.1778	2.3043	2.1778	2.2735	2.2735	+0.103 (+4.73%)	3,414,326
3 Feb 2004	CNY	2.1539	2.1915	2.1299	2.1709	2.1709	+0.021 (+0.95%)	1,808,717
2 Feb 2004	CNY	2.1299	2.1675	2.1128	2.1504	2.1504	+0.048 (+2.27%)	1,576,753
30 Jan 2004	CNY	2.0855	2.2051	2.0615	2.1026	2.1026	+0.021 (+0.98%)	2,800,980
29 Jan 2004	CNY	1.9795	2.1026	1.9727	2.0821	2.0821	+0.109 (+5.55%)	1,614,959