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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Aug 2004	CNY	2.3841	2.4349	2.381	2.4	2.4	-0.003 (-0.13%)	607,090
2 Aug 2004	CNY	2.3238	2.4095	2.3238	2.4032	2.4032	+0.048 (+2.02%)	727,278
30 Jul 2004	CNY	2.2825	2.4698	2.2825	2.3556	2.3556	+0.089 (+3.92%)	2,120,170
29 Jul 2004	CNY	2.1873	2.273	2.146	2.2667	2.2667	+0.079 (+3.63%)	645,595
28 Jul 2004	CNY	2.1397	2.2	2.1365	2.1873	2.1873	+0.044 (+2.07%)	398,834
27 Jul 2004	CNY	2.2635	2.2825	2.127	2.1429	2.1429	-0.143 (-6.25%)	791,963
26 Jul 2004	CNY	2.2857	2.2857	2.2857	2.2857	2.2857	0.0 (0.0%)	0
23 Jul 2004	CNY	2.2857	2.2857	2.2476	2.2857	2.2857	-0.006 (-0.28%)	395,948
22 Jul 2004	CNY	2.3333	2.3524	2.2698	2.2921	2.2921	-0.041 (-1.77%)	448,667
21 Jul 2004	CNY	2.4032	2.4032	2.3175	2.3333	2.3333	-0.038 (-1.61%)	561,304
20 Jul 2004	CNY	2.4127	2.4286	2.3492	2.3714	2.3714	-0.044 (-1.84%)	542,584
19 Jul 2004	CNY	2.4444	2.4444	2.3492	2.4159	2.4159	-0.009 (-0.39%)	562,360
16 Jul 2004	CNY	2.3492	2.4381	2.3175	2.4254	2.4254	+0.102 (+4.37%)	807,326
15 Jul 2004	CNY	2.2857	2.3651	2.2603	2.3238	2.3238	+0.041 (+1.81%)	531,767
14 Jul 2004	CNY	2.3492	2.4064	2.2381	2.2825	2.2825	-0.099 (-4.14%)	805,162
13 Jul 2004	CNY	2.4952	2.4952	2.3111	2.381	2.381	-0.114 (-4.58%)	1,067,027
12 Jul 2004	CNY	2.6444	2.6921	2.4825	2.4952	2.4952	-0.229 (-8.39%)	929,880
9 Jul 2004	CNY	2.746	2.7841	2.7238	2.7238	2.7238	-0.022 (-0.81%)	336,420
8 Jul 2004	CNY	2.746	2.7937	2.7016	2.746	2.746	-0.019 (-0.69%)	580,923
7 Jul 2004	CNY	2.8571	2.8571	2.7619	2.7651	2.7651	-0.083 (-2.90%)	550,620
6 Jul 2004	CNY	2.8222	2.8698	2.7937	2.8476	2.8476	+0.025 (+0.90%)	740,237
5 Jul 2004	CNY	2.7556	2.8318	2.7556	2.8222	2.8222	+0.067 (+2.42%)	617,321
2 Jul 2004	CNY	2.7873	2.8159	2.7175	2.7556	2.7556	-0.029 (-1.02%)	709,411
1 Jul 2004	CNY	2.6825	2.7937	2.6667	2.7841	2.7841	+0.089 (+3.30%)	836,136
30 Jun 2004	CNY	2.7651	2.7905	2.6921	2.6952	2.6952	-0.095 (-3.42%)	895,954
29 Jun 2004	CNY	2.7111	2.7937	2.6413	2.7905	2.7905	+0.079 (+2.93%)	997,781
28 Jun 2004	CNY	2.7937	2.7937	2.6825	2.7111	2.7111	-0.133 (-4.69%)	1,391,080
25 Jun 2004	CNY	3.1778	3.2064	2.8444	2.8444	2.8444	-0.318 (-10.04%)	2,561,980
24 Jun 2004	CNY	3.1333	3.2095	3.0952	3.1619	3.1619	+0.029 (+0.91%)	2,426,101
23 Jun 2004	CNY	3.0857	3.1429	2.9841	3.1333	3.1333	+0.041 (+1.33%)	1,538,315