PetroChina Jinhong Energy Inve Recent Share Price (SHE:000669)

SHE:000669 - Jinhong Holding Group Co Ltd PetroChina Jinhong Energy Inve
Sector: Information Technology, Industry: Communications Equipment

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Dec 2004	CNY	2.7302	2.8254	2.6	2.6381	2.6381	-0.209 (-7.36%)	4,583,158
6 Dec 2004	CNY	2.6508	2.8635	2.6508	2.8476	2.8476	+0.057 (+2.05%)	4,030,847
3 Dec 2004	CNY	2.5587	2.8222	2.5587	2.7905	2.7905	+0.137 (+5.14%)	5,841,186
2 Dec 2004	CNY	2.4984	2.7714	2.4825	2.654	2.654	+0.133 (+5.29%)	3,059,629
1 Dec 2004	CNY	2.4889	2.5206	2.4794	2.5206	2.5206	+0.022 (+0.89%)	294,071
30 Nov 2004	CNY	2.4794	2.5016	2.4635	2.4984	2.4984	+0.038 (+1.55%)	220,941
29 Nov 2004	CNY	2.5016	2.5016	2.454	2.4603	2.4603	-0.044 (-1.78%)	328,545
26 Nov 2004	CNY	2.4984	2.5175	2.4825	2.5048	2.5048	+0.022 (+0.90%)	192,493
25 Nov 2004	CNY	2.4889	2.5079	2.4571	2.4825	2.4825	-0.003 (-0.13%)	354,075
24 Nov 2004	CNY	2.5841	2.5841	2.4825	2.4857	2.4857	-0.102 (-3.93%)	518,175
23 Nov 2004	CNY	2.5587	2.6318	2.5143	2.5873	2.5873	+0.029 (+1.12%)	956,283
22 Nov 2004	CNY	2.5397	2.5937	2.5302	2.5587	2.5587	+0.032 (+1.25%)	1,129,221
19 Nov 2004	CNY	2.5016	2.5524	2.4889	2.527	2.527	+0.022 (+0.89%)	580,072
18 Nov 2004	CNY	2.454	2.5079	2.454	2.5048	2.5048	+0.032 (+1.29%)	443,812
17 Nov 2004	CNY	2.4921	2.4984	2.4476	2.473	2.473	-0.035 (-1.39%)	506,828
16 Nov 2004	CNY	2.5238	2.527	2.4921	2.5079	2.5079	-0.01 (-0.38%)	338,436
15 Nov 2004	CNY	2.527	2.527	2.4921	2.5175	2.5175	+0.029 (+1.15%)	322,834
12 Nov 2004	CNY	2.5016	2.527	2.4635	2.4889	2.4889	-0.003 (-0.13%)	569,961
11 Nov 2004	CNY	2.4921	2.5841	2.4508	2.4921	2.4921	0.0 (0.0%)	1,568,791
10 Nov 2004	CNY	2.3587	2.5079	2.3587	2.4921	2.4921	+0.108 (+4.53%)	981,209
9 Nov 2004	CNY	2.3429	2.3873	2.3429	2.3841	2.3841	+0.041 (+1.76%)	153,247
8 Nov 2004	CNY	2.3365	2.3683	2.3333	2.3429	2.3429	-0.025 (-1.07%)	174,982
5 Nov 2004	CNY	2.3905	2.3968	2.3397	2.3683	2.3683	-0.013 (-0.53%)	351,946
4 Nov 2004	CNY	2.4191	2.4349	2.3429	2.381	2.381	-0.032 (-1.31%)	463,380
3 Nov 2004	CNY	2.381	2.4381	2.3524	2.4127	2.4127	+0.057 (+2.42%)	370,430
2 Nov 2004	CNY	2.3175	2.381	2.2952	2.3556	2.3556	+0.003 (+0.14%)	384,977
1 Nov 2004	CNY	2.3905	2.4318	2.3492	2.3524	2.3524	-0.092 (-3.76%)	390,064
29 Oct 2004	CNY	2.4603	2.473	2.2921	2.4444	2.4444	-0.048 (-1.91%)	675,904
28 Oct 2004	CNY	2.5397	2.5556	2.473	2.4921	2.4921	-0.054 (-2.12%)	932,976
27 Oct 2004	CNY	2.4762	2.5492	2.4159	2.546	2.546	+0.108 (+4.43%)	1,330,386