China Tungsten and Hightech Ma Recent Share Price (SHE:000657)

SHE:000657 - China Tungsten And Hightech Materials Co Ltd China Tungsten and Hightech Ma
Sector: Materials, Industry: Diversified Metals & Mining

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Dec 2008	CNY	2.8	2.9286	2.7571	2.8357	2.8357	+0.05 (+1.79%)	11,255,335
8 Dec 2008	CNY	2.7357	2.7857	2.6714	2.7857	2.7857	+0.136 (+5.12%)	9,636,526
5 Dec 2008	CNY	2.5429	2.65	2.5214	2.65	2.65	+0.086 (+3.34%)	6,328,607
4 Dec 2008	CNY	2.55	2.6429	2.5071	2.5643	2.5643	+0.029 (+1.13%)	7,695,370
3 Dec 2008	CNY	2.4643	2.5571	2.45	2.5357	2.5357	+0.071 (+2.90%)	6,135,802
2 Dec 2008	CNY	2.4	2.5071	2.3929	2.4643	2.4643	+0.007 (+0.29%)	4,269,133
1 Dec 2008	CNY	2.3571	2.4643	2.3286	2.4571	2.4571	+0.079 (+3.30%)	3,015,542
28 Nov 2008	CNY	2.2857	2.3786	2.25	2.3786	2.3786	+0.043 (+1.84%)	2,356,060
27 Nov 2008	CNY	2.3857	2.3857	2.3214	2.3357	2.3357	+0.064 (+2.83%)	5,191,260
26 Nov 2008	CNY	2.2786	2.3	2.2143	2.2714	2.2714	-0.021 (-0.94%)	2,910,721
25 Nov 2008	CNY	2.3571	2.3714	2.25	2.2929	2.2929	0.0 (0.0%)	3,076,747
24 Nov 2008	CNY	2.3571	2.4	2.2857	2.2929	2.2929	-0.036 (-1.53%)	2,835,893
21 Nov 2008	CNY	2.3357	2.4071	2.2929	2.3286	2.3286	-0.086 (-3.55%)	4,650,650
20 Nov 2008	CNY	2.3929	2.5357	2.3571	2.4143	2.4143	-0.036 (-1.46%)	4,328,706
19 Nov 2008	CNY	2.3286	2.4571	2.2571	2.45	2.45	+0.107 (+4.57%)	6,251,529
18 Nov 2008	CNY	2.5286	2.5857	2.3429	2.3429	2.3429	-0.121 (-4.93%)	8,236,355
17 Nov 2008	CNY	2.3643	2.4643	2.3357	2.4643	2.4643	+0.114 (+4.86%)	4,495,988
14 Nov 2008	CNY	2.2857	2.3786	2.2643	2.35	2.35	+0.064 (+2.81%)	5,996,911
13 Nov 2008	CNY	2.1786	2.3	2.15	2.2857	2.2857	+0.093 (+4.23%)	4,745,392
12 Nov 2008	CNY	2.1214	2.2143	2.1	2.1929	2.1929	+0.05 (+2.33%)	3,593,560
11 Nov 2008	CNY	2.1357	2.1929	2.1	2.1429	2.1429	+0.043 (+2.04%)	4,619,343
10 Nov 2008	CNY	2.0071	2.1	2.0071	2.1	2.1	+0.1 (+5%)	4,545,451
7 Nov 2008	CNY	1.9143	2.0143	1.9	2	2	+0.014 (+0.72%)	1,524,516
6 Nov 2008	CNY	2.0429	2.0429	1.9714	1.9857	1.9857	-0.093 (-4.47%)	1,843,363
5 Nov 2008	CNY	2.05	2.1357	1.9714	2.0786	2.0786	+0.029 (+1.40%)	3,379,419
4 Nov 2008	CNY	2.1714	2.1714	2.05	2.05	2.05	-0.107 (-4.96%)	2,546,642
3 Nov 2008	CNY	2.1286	2.1643	2.1071	2.1571	2.1571	+0.036 (+1.68%)	1,555,961
31 Oct 2008	CNY	2.1214	2.1643	2.0786	2.1214	2.1214	+0.014 (+0.68%)	2,016,977
30 Oct 2008	CNY	2.1143	2.1714	2.05	2.1071	2.1071	-0.021 (-1.01%)	1,869,180
29 Oct 2008	CNY	2.1786	2.2071	2.0786	2.1286	2.1286	+0.021 (+1.02%)	2,653,581