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
23 Nov 2005	CNY	2.29	2.35	2.28	2.35	2.35	+0.05 (+2.17%)	5,092,733
22 Nov 2005	CNY	2.38	2.39	2.29	2.3	2.3	-0.07 (-2.95%)	4,739,271
21 Nov 2005	CNY	2.36	2.38	2.35	2.37	2.37	-0.01 (-0.42%)	5,165,792
18 Nov 2005	CNY	2.33	2.4	2.31	2.38	2.38	+0.05 (+2.15%)	10,244,255
17 Nov 2005	CNY	2.38	2.39	2.31	2.33	2.33	-0.06 (-2.51%)	6,383,498
16 Nov 2005	CNY	2.26	2.39	2.2	2.39	2.39	+0.13 (+5.75%)	10,910,887
15 Nov 2005	CNY	2.28	2.3	2.25	2.26	2.26	-0.02 (-0.88%)	3,332,914
14 Nov 2005	CNY	2.29	2.29	2.26	2.28	2.28	-0.02 (-0.87%)	2,965,040
11 Nov 2005	CNY	2.31	2.32	2.27	2.3	2.3	-0.02 (-0.86%)	4,615,576
10 Nov 2005	CNY	2.38	2.39	2.31	2.32	2.32	-0.07 (-2.93%)	4,475,894
9 Nov 2005	CNY	2.4	2.42	2.38	2.39	2.39	-0.01 (-0.42%)	4,329,854
8 Nov 2005	CNY	2.38	2.41	2.36	2.4	2.4	+0.01 (+0.42%)	3,722,460
7 Nov 2005	CNY	2.4	2.4	2.36	2.39	2.39	-0.01 (-0.42%)	2,668,480
4 Nov 2005	CNY	2.36	2.4	2.35	2.4	2.4	+0.04 (+1.69%)	2,626,568
3 Nov 2005	CNY	2.41	2.42	2.36	2.36	2.36	-0.05 (-2.07%)	3,428,578
2 Nov 2005	CNY	2.37	2.43	2.35	2.41	2.41	+0.05 (+2.12%)	5,298,462
1 Nov 2005	CNY	2.38	2.39	2.34	2.36	2.36	-0.02 (-0.84%)	3,421,331
31 Oct 2005	CNY	2.38	2.41	2.36	2.38	2.38	0.0 (0.0%)	4,681,372
28 Oct 2005	CNY	2.38	2.4	2.32	2.38	2.38	-0.01 (-0.42%)	5,840,074
27 Oct 2005	CNY	2.37	2.44	2.3	2.39	2.39	+0.01 (+0.42%)	8,084,813
26 Oct 2005	CNY	2.5	2.5	2.35	2.38	2.38	-0.12 (-4.80%)	9,865,188
25 Oct 2005	CNY	2.59	2.6	2.49	2.5	2.5	-0.1 (-3.85%)	7,122,810
24 Oct 2005	CNY	2.63	2.63	2.59	2.6	2.6	-0.04 (-1.52%)	4,707,043
21 Oct 2005	CNY	2.6	2.66	2.57	2.64	2.64	+0.02 (+0.76%)	8,212,499
20 Oct 2005	CNY	2.69	2.7	2.58	2.62	2.62	-0.09 (-3.32%)	10,758,365
19 Oct 2005	CNY	2.77	2.77	2.7	2.71	2.71	-0.05 (-1.81%)	7,158,950
18 Oct 2005	CNY	2.8	2.8	2.73	2.76	2.76	-0.05 (-1.78%)	5,507,843
17 Oct 2005	CNY	2.83	2.83	2.8	2.81	2.81	-0.02 (-0.71%)	3,857,135
14 Oct 2005	CNY	2.88	2.9	2.83	2.83	2.83	-0.05 (-1.74%)	3,223,497
13 Oct 2005	CNY	2.9	2.96	2.88	2.88	2.88	-0.02 (-0.69%)	6,403,650