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
23 Jul 2003	CNY	2.5812	2.5983	2.5641	2.5983	2.5983	+0.031 (+1.20%)	157,326
22 Jul 2003	CNY	2.5265	2.5812	2.5265	2.5675	2.5675	+0.024 (+0.94%)	211,477
21 Jul 2003	CNY	2.5641	2.5778	2.5162	2.5436	2.5436	-0.048 (-1.85%)	700,628
18 Jul 2003	CNY	2.6667	2.6667	2.5846	2.5915	2.5915	-0.065 (-2.44%)	437,872
17 Jul 2003	CNY	2.6598	2.6701	2.6393	2.6564	2.6564	-0.003 (-0.13%)	372,440
16 Jul 2003	CNY	2.6393	2.6598	2.6325	2.6598	2.6598	+0.024 (+0.91%)	235,652
15 Jul 2003	CNY	2.6667	2.6667	2.6291	2.6359	2.6359	-0.031 (-1.15%)	640,867
14 Jul 2003	CNY	2.7145	2.7145	2.6496	2.6667	2.6667	-0.048 (-1.76%)	505,732
11 Jul 2003	CNY	2.7111	2.7282	2.6838	2.7145	2.7145	-0.007 (-0.25%)	827,307
10 Jul 2003	CNY	2.6906	2.7316	2.6496	2.7214	2.7214	+0.031 (+1.14%)	584,005
9 Jul 2003	CNY	2.6701	2.7009	2.6564	2.6906	2.6906	-0.014 (-0.51%)	331,683
8 Jul 2003	CNY	2.6496	2.7077	2.6325	2.7043	2.7043	+0.048 (+1.80%)	548,171
7 Jul 2003	CNY	2.694	2.694	2.6359	2.6564	2.6564	-0.044 (-1.65%)	672,056
4 Jul 2003	CNY	2.7419	2.7419	2.6735	2.7009	2.7009	-0.024 (-0.88%)	846,784
3 Jul 2003	CNY	2.7282	2.7692	2.7043	2.7248	2.7248	-0.024 (-0.87%)	729,506
2 Jul 2003	CNY	2.8274	2.865	2.6667	2.7487	2.7487	-0.079 (-2.78%)	1,598,518
1 Jul 2003	CNY	2.8821	2.8821	2.8205	2.8274	2.8274	-0.044 (-1.55%)	1,196,933
30 Jun 2003	CNY	2.8718	2.9128	2.8342	2.8718	2.8718	+0.034 (+1.21%)	3,811,292
27 Jun 2003	CNY	2.7521	2.8821	2.735	2.8376	2.8376	+0.086 (+3.11%)	2,739,145
26 Jun 2003	CNY	2.735	2.7521	2.6667	2.7521	2.7521	+0.007 (+0.25%)	500,101
25 Jun 2003	CNY	2.7692	2.7761	2.7385	2.7453	2.7453	-0.038 (-1.35%)	218,497
24 Jun 2003	CNY	2.8137	2.8137	2.7419	2.7829	2.7829	-0.003 (-0.12%)	331,191
23 Jun 2003	CNY	2.8034	2.8034	2.7556	2.7863	2.7863	-0.017 (-0.61%)	243,945
20 Jun 2003	CNY	2.7624	2.8137	2.7556	2.8034	2.8034	+0.038 (+1.36%)	303,068
19 Jun 2003	CNY	2.8239	2.8308	2.7487	2.7658	2.7658	-0.055 (-1.94%)	462,442
18 Jun 2003	CNY	2.8479	2.8821	2.8103	2.8205	2.8205	0.0 (0.0%)	577,959
17 Jun 2003	CNY	2.8171	2.841	2.8068	2.8205	2.8205	-0.021 (-0.72%)	226,161
16 Jun 2003	CNY	2.8171	2.8479	2.7966	2.841	2.841	+0.024 (+0.85%)	493,500
13 Jun 2003	CNY	2.7692	2.8205	2.7692	2.8171	2.8171	+0.044 (+1.60%)	471,480
12 Jun 2003	CNY	2.7966	2.8	2.7521	2.7727	2.7727	-0.014 (-0.49%)	286,854