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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Aug 2006	CNY	10.9857	10.9857	10.9857	10.9857	10.9857	0.0 (0.0%)	0
9 Aug 2006	CNY	10.8929	11.15	10.7143	10.9857	10.9857	+0.264 (+2.47%)	2,934,881
8 Aug 2006	CNY	10.2714	10.9286	10.1429	10.7214	10.7214	+0.65 (+6.45%)	2,248,195
7 Aug 2006	CNY	10.0571	10.6071	10	10.0714	10.0714	+0.021 (+0.21%)	2,621,220
4 Aug 2006	CNY	10.1143	10.6071	9.9929	10.05	10.05	-0.279 (-2.70%)	1,381,380
3 Aug 2006	CNY	11.0714	11.4071	10.0643	10.3286	10.3286	-0.857 (-7.66%)	3,745,527
2 Aug 2006	CNY	12.3571	12.6214	11.1857	11.1857	11.1857	-1.243 (-10.00%)	2,640,121
1 Aug 2006	CNY	12.8429	13.05	12.3571	12.4286	12.4286	-0.557 (-4.29%)	3,433,679
31 Jul 2006	CNY	14.2	14.2	12.7857	12.9857	12.9857	-0.386 (-2.88%)	1,875,419
28 Jul 2006	CNY	13.2571	13.6571	13.1071	13.3714	13.3714	+0.143 (+1.08%)	1,784,557
27 Jul 2006	CNY	13.0929	13.7857	12.5	13.2286	13.2286	-0.136 (-1.02%)	3,532,635
26 Jul 2006	CNY	12.9714	13.75	12.7857	13.3643	13.3643	+0.636 (+4.99%)	6,423,867
25 Jul 2006	CNY	11.5786	12.7286	11.5214	12.7286	12.7286	+1.157 (+10.00%)	4,953,335
24 Jul 2006	CNY	11.9143	11.9143	11.4714	11.5714	11.5714	-0.35 (-2.94%)	988,429
21 Jul 2006	CNY	11.7857	11.95	11.7571	11.9214	11.9214	0.0 (0.0%)	568,384
20 Jul 2006	CNY	11.75	12.0714	11.75	11.9214	11.9214	+0.071 (+0.60%)	808,092
19 Jul 2006	CNY	12.0714	12.0714	11.6929	11.85	11.85	-0.286 (-2.35%)	1,306,897
18 Jul 2006	CNY	11.8071	12.1429	11.7214	12.1357	12.1357	+0.107 (+0.89%)	1,744,594
17 Jul 2006	CNY	11.9786	12.1286	11.6786	12.0286	12.0286	+0.036 (+0.30%)	1,446,856
14 Jul 2006	CNY	11.7857	12.1286	11.6143	11.9929	11.9929	-0.043 (-0.36%)	1,859,289
13 Jul 2006	CNY	12.0714	12.3071	11.4286	12.0357	12.0357	-0.179 (-1.46%)	3,744,532
12 Jul 2006	CNY	11.8643	12.3214	11.5857	12.2143	12.2143	+0.25 (+2.09%)	3,464,979
11 Jul 2006	CNY	12.0429	12.3071	11.5786	11.9643	11.9643	-0.079 (-0.65%)	3,324,841
10 Jul 2006	CNY	11.7786	12.25	11.4286	12.0429	12.0429	+0.521 (+4.53%)	5,235,883
7 Jul 2006	CNY	11.5214	11.5214	11.3214	11.5214	11.5214	+1.05 (+10.03%)	2,994,003
6 Jul 2006	CNY	10.4714	10.4714	10.4714	10.4714	10.4714	+0.95 (+9.98%)	70,324
5 Jul 2006	CNY	9.5214	9.5214	9.5214	9.5214	9.5214	0.0 (0.0%)	0
4 Jul 2006	CNY	9.5214	9.5214	9.5214	9.5214	9.5214	0.0 (0.0%)	0
3 Jul 2006	CNY	9.5214	9.5214	9.5214	9.5214	9.5214	0.0 (0.0%)	0
30 Jun 2006	CNY	9.5214	9.5214	9.5214	9.5214	9.5214	0.0 (0.0%)	0