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
23 Dec 2005	CNY	2.6643	2.6643	2.6143	2.65	2.65	+0.014 (+0.54%)	465,920
22 Dec 2005	CNY	2.5929	2.6357	2.5929	2.6357	2.6357	+0.014 (+0.55%)	309,050
21 Dec 2005	CNY	2.6786	2.6786	2.6214	2.6214	2.6214	-0.036 (-1.34%)	560,420
20 Dec 2005	CNY	2.65	2.6786	2.6214	2.6571	2.6571	-0.014 (-0.54%)	584,950
19 Dec 2005	CNY	2.6571	2.6857	2.6429	2.6714	2.6714	+0.014 (+0.54%)	589,174
16 Dec 2005	CNY	2.6857	2.7	2.6357	2.6571	2.6571	-0.029 (-1.06%)	836,698
15 Dec 2005	CNY	2.7143	2.75	2.6714	2.6857	2.6857	-0.064 (-2.34%)	1,079,162
14 Dec 2005	CNY	2.6357	2.7571	2.6357	2.75	2.75	+0.136 (+5.19%)	2,669,804
13 Dec 2005	CNY	2.6	2.6357	2.5857	2.6143	2.6143	-0.007 (-0.27%)	258,440
12 Dec 2005	CNY	2.5929	2.6286	2.5786	2.6214	2.6214	0.0 (0.0%)	215,293
9 Dec 2005	CNY	2.5143	2.6286	2.5143	2.6214	2.6214	+0.057 (+2.23%)	441,263
8 Dec 2005	CNY	2.5714	2.6	2.55	2.5643	2.5643	0.0 (0.0%)	401,800
7 Dec 2005	CNY	2.4786	2.5714	2.4786	2.5643	2.5643	+0.043 (+1.70%)	272,357
6 Dec 2005	CNY	2.4286	2.5286	2.4143	2.5214	2.5214	+0.036 (+1.44%)	434,840
5 Dec 2005	CNY	2.5929	2.6143	2.4	2.4857	2.4857	-0.129 (-4.92%)	794,361
2 Dec 2005	CNY	2.6929	2.6929	2.6071	2.6143	2.6143	-0.043 (-1.61%)	465,640
1 Dec 2005	CNY	2.5857	2.6571	2.5857	2.6571	2.6571	+0.05 (+1.92%)	1,059,254
30 Nov 2005	CNY	2.5786	2.6071	2.5429	2.6071	2.6071	+0.036 (+1.39%)	442,701
29 Nov 2005	CNY	2.6	2.6071	2.5571	2.5714	2.5714	-0.043 (-1.64%)	530,710
28 Nov 2005	CNY	2.6214	2.6357	2.5786	2.6143	2.6143	-0.007 (-0.27%)	416,276
25 Nov 2005	CNY	2.6214	2.6429	2.5786	2.6214	2.6214	+0.014 (+0.55%)	596,187
24 Nov 2005	CNY	2.5714	2.6214	2.5714	2.6071	2.6071	0.0 (0.0%)	489,927
23 Nov 2005	CNY	2.5786	2.6214	2.5714	2.6071	2.6071	+0.029 (+1.11%)	411,413
22 Nov 2005	CNY	2.6286	2.6429	2.5643	2.5786	2.5786	-0.071 (-2.69%)	770,700
21 Nov 2005	CNY	2.6571	2.6786	2.6143	2.65	2.65	-0.007 (-0.27%)	590,940
18 Nov 2005	CNY	2.6214	2.6714	2.5929	2.6571	2.6571	+0.036 (+1.36%)	1,468,037
17 Nov 2005	CNY	2.7	2.7143	2.6143	2.6214	2.6214	+0.014 (+0.55%)	2,755,050
16 Nov 2005	CNY	2.4643	2.6143	2.4643	2.6071	2.6071	+0.107 (+4.28%)	892,873
15 Nov 2005	CNY	2.5	2.5214	2.4786	2.5	2.5	+0.007 (+0.28%)	633,626
14 Nov 2005	CNY	2.4357	2.5	2.4286	2.4929	2.4929	+0.029 (+1.16%)	222,194