Sgis Songshan Co Ltd Recent Share Price (SHE:000717)

SHE:000717 - Guangdong Zhongnan Iron & Steel Co Ltd Sgis Songshan Co Ltd
Sector: Materials, Industry: Steel

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Feb 2012	CNY	2.9	2.92	2.87	2.9	2.9	0.0 (0.0%)	4,349,806
16 Feb 2012	CNY	2.9	2.92	2.87	2.9	2.9	-0.01 (-0.34%)	5,473,790
15 Feb 2012	CNY	2.88	2.95	2.86	2.91	2.91	+0.03 (+1.04%)	9,327,928
14 Feb 2012	CNY	2.89	2.89	2.85	2.88	2.88	-0.01 (-0.35%)	4,598,740
13 Feb 2012	CNY	2.89	2.91	2.84	2.89	2.89	-0.02 (-0.69%)	9,201,212
10 Feb 2012	CNY	2.85	2.97	2.85	2.91	2.91	+0.04 (+1.39%)	11,424,445
9 Feb 2012	CNY	2.94	2.94	2.85	2.87	2.87	+0.02 (+0.70%)	10,970,421
8 Feb 2012	CNY	2.85	2.85	2.85	2.85	2.85	0.0 (0.0%)	0
7 Feb 2012	CNY	2.81	2.97	2.8	2.85	2.85	+0.04 (+1.42%)	18,154,924
6 Feb 2012	CNY	2.8	2.84	2.77	2.81	2.81	+0.02 (+0.72%)	5,778,106
3 Feb 2012	CNY	2.75	2.79	2.73	2.79	2.79	+0.03 (+1.09%)	6,483,087
2 Feb 2012	CNY	2.73	2.76	2.7	2.76	2.76	+0.03 (+1.10%)	4,428,008
1 Feb 2012	CNY	2.71	2.75	2.68	2.73	2.73	0.0 (0.0%)	5,259,035
31 Jan 2012	CNY	2.77	2.77	2.66	2.73	2.73	-0.08 (-2.85%)	9,475,979
30 Jan 2012	CNY	2.84	2.86	2.8	2.81	2.81	-0.04 (-1.40%)	3,297,419
20 Jan 2012	CNY	2.83	2.87	2.82	2.85	2.85	+0.02 (+0.71%)	4,610,039
19 Jan 2012	CNY	2.79	2.85	2.76	2.83	2.83	+0.04 (+1.43%)	5,303,234
18 Jan 2012	CNY	2.83	2.88	2.79	2.79	2.79	-0.04 (-1.41%)	8,260,676
17 Jan 2012	CNY	2.7	2.84	2.69	2.83	2.83	+0.13 (+4.81%)	7,949,981
16 Jan 2012	CNY	2.72	2.73	2.7	2.7	2.7	-0.03 (-1.10%)	2,968,900
13 Jan 2012	CNY	2.8	2.81	2.71	2.73	2.73	-0.07 (-2.50%)	4,730,178
12 Jan 2012	CNY	2.79	2.84	2.78	2.8	2.8	-0.03 (-1.06%)	5,374,591
11 Jan 2012	CNY	2.82	2.88	2.77	2.83	2.83	+0.01 (+0.35%)	10,720,557
10 Jan 2012	CNY	2.72	2.84	2.69	2.82	2.82	+0.18 (+6.82%)	14,414,938
9 Jan 2012	CNY	2.64	2.64	2.64	2.64	2.64	0.0 (0.0%)	0
6 Jan 2012	CNY	2.6	2.65	2.6	2.64	2.64	+0.03 (+1.15%)	3,684,289
5 Jan 2012	CNY	2.65	2.67	2.6	2.61	2.61	-0.05 (-1.88%)	2,979,486
4 Jan 2012	CNY	2.72	2.74	2.66	2.66	2.66	-0.04 (-1.48%)	3,198,711
30 Dec 2011	CNY	2.7	2.72	2.69	2.7	2.7	+0.02 (+0.75%)	3,022,838
29 Dec 2011	CNY	2.72	2.72	2.68	2.68	2.68	-0.04 (-1.47%)	4,429,352