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
11 Nov 2005	CNY	2.4	2.4929	2.3786	2.4643	2.4643	+0.014 (+0.58%)	566,165
10 Nov 2005	CNY	2.5286	2.5571	2.4357	2.45	2.45	-0.107 (-4.19%)	430,080
9 Nov 2005	CNY	2.5357	2.5571	2.5143	2.5571	2.5571	+0.007 (+0.28%)	657,829
8 Nov 2005	CNY	2.5	2.5714	2.5	2.55	2.55	0.0 (0.0%)	578,284
7 Nov 2005	CNY	2.5357	2.55	2.4643	2.55	2.55	+0.014 (+0.56%)	485,212
4 Nov 2005	CNY	2.5571	2.5571	2.4643	2.5357	2.5357	-0.007 (-0.28%)	511,257
3 Nov 2005	CNY	2.5714	2.6214	2.4714	2.5429	2.5429	-0.036 (-1.38%)	1,525,536
2 Nov 2005	CNY	2.3929	2.5857	2.3929	2.5786	2.5786	+0.186 (+7.76%)	1,614,240
1 Nov 2005	CNY	2.4429	2.4571	2.3357	2.3929	2.3929	-0.05 (-2.05%)	532,196
31 Oct 2005	CNY	2.4214	2.4857	2.3929	2.4429	2.4429	0.0 (0.0%)	581,966
28 Oct 2005	CNY	2.6071	2.6071	2.3571	2.4429	2.4429	-0.164 (-6.30%)	933,707
27 Oct 2005	CNY	2.6	2.6429	2.5857	2.6071	2.6071	-0.043 (-1.62%)	801,934
26 Oct 2005	CNY	2.75	2.7714	2.6429	2.65	2.65	-0.121 (-4.38%)	755,140
25 Oct 2005	CNY	2.7214	2.7786	2.65	2.7714	2.7714	0.0 (0.0%)	1,377,383
24 Oct 2005	CNY	2.7643	2.8143	2.7357	2.7714	2.7714	0.0 (0.0%)	729,960
21 Oct 2005	CNY	2.6429	2.7857	2.6429	2.7714	2.7714	+0.114 (+4.30%)	1,864,735
20 Oct 2005	CNY	2.6571	2.7143	2.5929	2.6571	2.6571	-0.029 (-1.06%)	500,918
19 Oct 2005	CNY	2.7143	2.7429	2.6714	2.6857	2.6857	-0.014 (-0.53%)	872,340
18 Oct 2005	CNY	2.6429	2.75	2.6214	2.7	2.7	+0.086 (+3.28%)	1,103,789
17 Oct 2005	CNY	2.65	2.6714	2.5714	2.6143	2.6143	-0.036 (-1.35%)	620,594
14 Oct 2005	CNY	2.7143	2.7214	2.6214	2.65	2.65	-0.071 (-2.62%)	827,024
13 Oct 2005	CNY	2.7857	2.8071	2.7214	2.7214	2.7214	-0.093 (-3.30%)	686,280
12 Oct 2005	CNY	2.7429	2.8214	2.7286	2.8143	2.8143	+0.071 (+2.60%)	919,347
11 Oct 2005	CNY	2.7286	2.7429	2.6786	2.7429	2.7429	+0.071 (+2.68%)	379,680
10 Oct 2005	CNY	2.7714	2.7714	2.6714	2.6714	2.6714	-0.114 (-4.10%)	489,580
7 Oct 2005	CNY	2.7429	2.8143	2.7071	2.7857	2.7857	0.0 (0.0%)	0
6 Oct 2005	CNY	2.7429	2.8143	2.7071	2.7857	2.7857	0.0 (0.0%)	0
5 Oct 2005	CNY	2.7429	2.8143	2.7071	2.7857	2.7857	0.0 (0.0%)	0
4 Oct 2005	CNY	2.7429	2.8143	2.7071	2.7857	2.7857	0.0 (0.0%)	0
3 Oct 2005	CNY	2.7429	2.8143	2.7071	2.7857	2.7857	0.0 (0.0%)	0