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
19 Aug 2005	CNY	2.5714	2.6214	2.5	2.5214	2.5214	-0.064 (-2.49%)	729,398
18 Aug 2005	CNY	2.7071	2.75	2.5786	2.5857	2.5857	-0.121 (-4.48%)	1,410,157
17 Aug 2005	CNY	2.6214	2.7429	2.5429	2.7071	2.7071	+0.086 (+3.27%)	1,970,761
16 Aug 2005	CNY	2.6429	2.65	2.5429	2.6214	2.6214	-0.007 (-0.27%)	679,980
15 Aug 2005	CNY	2.5286	2.6357	2.4857	2.6286	2.6286	+0.079 (+3.08%)	452,890
12 Aug 2005	CNY	2.6429	2.65	2.5286	2.55	2.55	-0.093 (-3.52%)	755,595
11 Aug 2005	CNY	2.6071	2.6429	2.5929	2.6429	2.6429	+0.007 (+0.27%)	558,110
10 Aug 2005	CNY	2.6357	2.6643	2.5857	2.6357	2.6357	-0.007 (-0.27%)	499,041
9 Aug 2005	CNY	2.6643	2.6643	2.5929	2.6429	2.6429	-0.029 (-1.07%)	521,113
8 Aug 2005	CNY	2.55	2.6786	2.55	2.6714	2.6714	+0.121 (+4.76%)	1,343,248
5 Aug 2005	CNY	2.5	2.5643	2.4429	2.55	2.55	+0.036 (+1.42%)	733,842
4 Aug 2005	CNY	2.5571	2.6786	2.4643	2.5143	2.5143	0.0 (0.0%)	1,192,725
3 Aug 2005	CNY	2.45	2.5286	2.45	2.5143	2.5143	+0.05 (+2.03%)	779,795
2 Aug 2005	CNY	2.4071	2.4786	2.4071	2.4643	2.4643	0.0 (0.0%)	338,986
1 Aug 2005	CNY	2.3857	2.5143	2.3857	2.4643	2.4643	+0.036 (+1.47%)	678,644
29 Jul 2005	CNY	2.4571	2.4714	2.3929	2.4286	2.4286	-0.043 (-1.73%)	352,730
28 Jul 2005	CNY	2.3643	2.4857	2.3571	2.4714	2.4714	+0.071 (+2.98%)	1,137,865
27 Jul 2005	CNY	2.4071	2.4286	2.3286	2.4	2.4	+0.036 (+1.51%)	536,760
26 Jul 2005	CNY	2.2714	2.3714	2.2714	2.3643	2.3643	+0.05 (+2.16%)	468,274
25 Jul 2005	CNY	2.2929	2.3143	2.25	2.3143	2.3143	+0.021 (+0.93%)	173,868
22 Jul 2005	CNY	2.2071	2.4286	2.1857	2.2929	2.2929	+0.086 (+3.89%)	691,455
21 Jul 2005	CNY	2.1857	2.2357	2.0714	2.2071	2.2071	+0.021 (+0.98%)	391,300
20 Jul 2005	CNY	2.2786	2.2786	2.1429	2.1857	2.1857	-0.007 (-0.33%)	240,924
19 Jul 2005	CNY	2.2429	2.2857	2.1571	2.1929	2.1929	0.0 (0.0%)	162,232
18 Jul 2005	CNY	2.1786	2.2	2.0786	2.1929	2.1929	-0.05 (-2.23%)	630,205
15 Jul 2005	CNY	2.4	2.4	2.1786	2.2429	2.2429	-0.121 (-5.13%)	404,688
14 Jul 2005	CNY	2.3571	2.4	2.3429	2.3643	2.3643	-0.014 (-0.60%)	109,673
13 Jul 2005	CNY	2.3643	2.4	2.3643	2.3786	2.3786	-0.014 (-0.60%)	224,826
12 Jul 2005	CNY	2.3214	2.4071	2.3143	2.3929	2.3929	+0.057 (+2.45%)	399,861
11 Jul 2005	CNY	2.3929	2.4143	2.3357	2.3357	2.3357	-0.029 (-1.21%)	221,480