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
4 Nov 2016	CNY	11.5143	11.9786	11.4714	11.7143	11.7143	+0.229 (+1.99%)	16,196,233
3 Nov 2016	CNY	11.5	11.6071	11.4786	11.4857	11.4857	-0.029 (-0.25%)	8,520,479
2 Nov 2016	CNY	11.6143	11.65	11.45	11.5143	11.5143	-0.129 (-1.10%)	9,329,868
1 Nov 2016	CNY	11.6143	11.6786	11.5429	11.6429	11.6429	+0.043 (+0.37%)	7,554,360
31 Oct 2016	CNY	11.5929	11.6714	11.4857	11.6	11.6	+0.021 (+0.18%)	5,673,666
28 Oct 2016	CNY	11.7357	11.8	11.5714	11.5786	11.5786	-0.157 (-1.34%)	7,798,747
27 Oct 2016	CNY	11.8214	11.9286	11.7214	11.7357	11.7357	-0.121 (-1.02%)	7,410,531
26 Oct 2016	CNY	11.9714	12	11.7714	11.8571	11.8571	-0.107 (-0.90%)	10,631,037
25 Oct 2016	CNY	11.8643	12	11.7857	11.9643	11.9643	+0.186 (+1.58%)	13,407,728
24 Oct 2016	CNY	11.6214	11.9071	11.5643	11.7786	11.7786	+0.1 (+0.86%)	11,535,654
21 Oct 2016	CNY	11.8071	11.8786	11.5643	11.6786	11.6786	-0.107 (-0.91%)	8,330,989
20 Oct 2016	CNY	11.7357	11.8429	11.6929	11.7857	11.7857	0.0 (0.0%)	6,435,994
19 Oct 2016	CNY	11.9357	12.0429	11.7357	11.7857	11.7857	+0.129 (+1.10%)	13,158,359
18 Oct 2016	CNY	11.5714	11.6929	11.4286	11.6571	11.6571	+0.093 (+0.80%)	8,788,700
17 Oct 2016	CNY	11.6571	11.8714	11.5357	11.5643	11.5643	-0.143 (-1.22%)	7,881,126
14 Oct 2016	CNY	11.7714	11.8214	11.65	11.7071	11.7071	+0.007 (+0.06%)	7,489,300
13 Oct 2016	CNY	11.6214	11.8214	11.6143	11.7	11.7	+0.036 (+0.31%)	6,758,105
12 Oct 2016	CNY	11.7714	11.7714	11.6429	11.6643	11.6643	-0.164 (-1.39%)	7,840,498
11 Oct 2016	CNY	11.7357	11.8857	11.7	11.8286	11.8286	+0.129 (+1.10%)	10,011,740
10 Oct 2016	CNY	11.55	11.7357	11.4571	11.7	11.7	+0.214 (+1.87%)	9,352,749
30 Sep 2016	CNY	11.4143	11.55	11.3429	11.4857	11.4857	+0.121 (+1.07%)	4,193,004
29 Sep 2016	CNY	11.4357	11.5714	11.3643	11.3643	11.3643	-0.043 (-0.38%)	5,531,614
28 Sep 2016	CNY	11.6071	11.6429	11.3929	11.4071	11.4071	-0.129 (-1.11%)	5,094,924
27 Sep 2016	CNY	11.2929	11.5357	11.2714	11.5357	11.5357	+0.129 (+1.13%)	5,480,112
26 Sep 2016	CNY	11.9071	11.9071	11.3929	11.4071	11.4071	-0.572 (-4.77%)	9,753,975
23 Sep 2016	CNY	11.9286	12.0714	11.8857	11.9786	11.9786	0.0 (0.0%)	7,347,625
22 Sep 2016	CNY	12.0429	12.1214	11.8571	11.9786	11.9786	+0.014 (+0.12%)	7,959,372
21 Sep 2016	CNY	11.9286	12.2071	11.8714	11.9643	11.9643	+0.036 (+0.30%)	8,408,300
20 Sep 2016	CNY	11.9286	12.1143	11.8643	11.9286	11.9286	-0.3 (-2.45%)	12,785,648
19 Sep 2016	CNY	11.4286	12.5	11.4286	12.2286	12.2286	+0.864 (+7.61%)	27,649,357