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
30 Sep 2005	CNY	2.7429	2.8143	2.7071	2.7857	2.7857	+0.043 (+1.56%)	1,455,280
29 Sep 2005	CNY	2.6786	2.7714	2.6786	2.7429	2.7429	+0.057 (+2.13%)	950,702
28 Sep 2005	CNY	2.7143	2.7143	2.6286	2.6857	2.6857	-0.1 (-3.59%)	1,403,199
27 Sep 2005	CNY	2.7857	2.7857	2.7857	2.7857	2.7857	0.0 (0.0%)	0
26 Sep 2005	CNY	2.8286	2.8357	2.7357	2.7857	2.7857	-0.021 (-0.76%)	990,157
23 Sep 2005	CNY	2.7714	2.8429	2.7286	2.8071	2.8071	+0.021 (+0.77%)	1,051,033
22 Sep 2005	CNY	2.8429	2.9	2.7429	2.7857	2.7857	-0.057 (-2.01%)	2,221,980
21 Sep 2005	CNY	2.9286	2.9429	2.7929	2.8429	2.8429	-0.1 (-3.40%)	2,493,974
20 Sep 2005	CNY	3	3.0071	2.9143	2.9429	2.9429	-0.071 (-2.37%)	1,924,300
19 Sep 2005	CNY	2.9714	3.0214	2.9	3.0143	3.0143	+0.014 (+0.48%)	2,846,846
16 Sep 2005	CNY	3.0286	3.0857	2.9857	3	3	-0.014 (-0.47%)	4,588,011
15 Sep 2005	CNY	2.95	3.0643	2.9286	3.0143	3.0143	+0.1 (+3.43%)	6,082,787
14 Sep 2005	CNY	2.9143	2.9571	2.8714	2.9143	2.9143	-0.014 (-0.49%)	2,143,720
13 Sep 2005	CNY	2.9429	2.9643	2.8857	2.9286	2.9286	+0.014 (+0.49%)	3,268,081
12 Sep 2005	CNY	2.85	2.9214	2.85	2.9143	2.9143	+0.086 (+3.03%)	3,525,769
9 Sep 2005	CNY	2.8571	2.8571	2.7857	2.8286	2.8286	-0.029 (-1.00%)	1,197,193
8 Sep 2005	CNY	2.8214	2.9429	2.75	2.8571	2.8571	+0.071 (+2.56%)	3,829,322
7 Sep 2005	CNY	2.6643	2.7929	2.5857	2.7857	2.7857	+0.071 (+2.63%)	1,412,395
6 Sep 2005	CNY	2.75	2.8	2.6571	2.7143	2.7143	-0.014 (-0.52%)	1,766,849
5 Sep 2005	CNY	2.7286	2.75	2.6857	2.7286	2.7286	+0.007 (+0.26%)	854,197
2 Sep 2005	CNY	2.6929	2.7286	2.65	2.7214	2.7214	+0.029 (+1.06%)	1,464,937
1 Sep 2005	CNY	2.6643	2.7143	2.6357	2.6929	2.6929	+0.05 (+1.89%)	1,286,559
31 Aug 2005	CNY	2.5429	2.6643	2.5429	2.6429	2.6429	+0.064 (+2.49%)	700,898
30 Aug 2005	CNY	2.6143	2.6429	2.55	2.5786	2.5786	-0.043 (-1.63%)	337,101
29 Aug 2005	CNY	2.5429	2.6286	2.5429	2.6214	2.6214	+0.05 (+1.94%)	901,915
26 Aug 2005	CNY	2.5143	2.5786	2.5	2.5714	2.5714	+0.057 (+2.27%)	535,509
25 Aug 2005	CNY	2.4643	2.55	2.4643	2.5143	2.5143	+0.007 (+0.29%)	604,395
24 Aug 2005	CNY	2.5	2.5143	2.4286	2.5071	2.5071	+0.007 (+0.28%)	395,413
23 Aug 2005	CNY	2.55	2.5857	2.4857	2.5	2.5	-0.05 (-1.96%)	327,460
22 Aug 2005	CNY	2.4	2.5571	2.4	2.55	2.55	+0.029 (+1.13%)	380,591