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
27 May 2005	CNY	2.5357	2.6071	2.5357	2.55	2.55	-0.021 (-0.83%)	482,398
26 May 2005	CNY	2.5286	2.6429	2.5286	2.5714	2.5714	+0.036 (+1.41%)	857,556
25 May 2005	CNY	2.5071	2.5714	2.4857	2.5357	2.5357	0.0 (0.0%)	368,060
24 May 2005	CNY	2.4643	2.5643	2.4571	2.5357	2.5357	+0.05 (+2.01%)	521,749
23 May 2005	CNY	2.5643	2.5643	2.4286	2.4857	2.4857	-0.1 (-3.87%)	393,467
20 May 2005	CNY	2.6071	2.6357	2.5714	2.5857	2.5857	-0.05 (-1.90%)	410,384
19 May 2005	CNY	2.5643	2.6571	2.5357	2.6357	2.6357	+0.071 (+2.78%)	780,528
18 May 2005	CNY	2.5357	2.5714	2.5	2.5643	2.5643	+0.014 (+0.56%)	292,819
17 May 2005	CNY	2.5071	2.5714	2.4857	2.55	2.55	+0.05 (+2%)	518,806
16 May 2005	CNY	2.5357	2.5571	2.4643	2.5	2.5	-0.036 (-1.41%)	340,715
13 May 2005	CNY	2.4786	2.5714	2.4786	2.5357	2.5357	+0.036 (+1.43%)	337,468
12 May 2005	CNY	2.5071	2.5357	2.4643	2.5	2.5	-0.014 (-0.57%)	362,178
11 May 2005	CNY	2.5357	2.5714	2.5	2.5143	2.5143	-0.05 (-1.95%)	498,222
10 May 2005	CNY	2.5	2.6	2.4571	2.5643	2.5643	-0.164 (-6.02%)	1,255,399
9 May 2005	CNY	2.7286	2.7286	2.7286	2.7286	2.7286	0.0 (0.0%)	0
6 May 2005	CNY	2.75	2.8286	2.7	2.7286	2.7286	0.0 (0.0%)	0
5 May 2005	CNY	2.75	2.8286	2.7	2.7286	2.7286	0.0 (0.0%)	0
4 May 2005	CNY	2.75	2.8286	2.7	2.7286	2.7286	0.0 (0.0%)	0
3 May 2005	CNY	2.75	2.8286	2.7	2.7286	2.7286	0.0 (0.0%)	0
2 May 2005	CNY	2.75	2.8286	2.7	2.7286	2.7286	0.0 (0.0%)	0
29 Apr 2005	CNY	2.75	2.8286	2.7	2.7286	2.7286	+0.036 (+1.33%)	2,931,070
28 Apr 2005	CNY	2.5929	2.7143	2.4286	2.6929	2.6929	+0.136 (+5.31%)	1,278,768
27 Apr 2005	CNY	2.6	2.6071	2.4929	2.5571	2.5571	-0.029 (-1.11%)	539,684
26 Apr 2005	CNY	2.5357	2.6143	2.5286	2.5857	2.5857	+0.05 (+1.97%)	698,251
25 Apr 2005	CNY	2.5	2.6	2.4214	2.5357	2.5357	-0.036 (-1.39%)	656,863
22 Apr 2005	CNY	2.8286	2.8429	2.5429	2.5714	2.5714	-0.25 (-8.86%)	1,371,244
21 Apr 2005	CNY	2.8214	2.9	2.7714	2.8214	2.8214	+0.021 (+0.76%)	695,056
20 Apr 2005	CNY	2.7857	2.8571	2.7714	2.8	2.8	-0.043 (-1.51%)	474,884
19 Apr 2005	CNY	2.8214	2.85	2.7714	2.8429	2.8429	+0.014 (+0.51%)	503,692
18 Apr 2005	CNY	2.8786	2.8786	2.7857	2.8286	2.8286	-0.05 (-1.74%)	435,839