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
2 Jun 2005	CNY	2.5432	2.5679	2.5284	2.558	2.558	+0.02 (+0.78%)	5,812,404
1 Jun 2005	CNY	2.5531	2.5975	2.5333	2.5383	2.5383	-0.02 (-0.77%)	4,619,673
31 May 2005	CNY	2.5778	2.5926	2.5432	2.558	2.558	-0.02 (-0.77%)	5,729,008
30 May 2005	CNY	2.5284	2.5877	2.5185	2.5778	2.5778	+0.044 (+1.76%)	9,275,111
27 May 2005	CNY	2.4889	2.5778	2.4889	2.5333	2.5333	+0.054 (+2.19%)	11,203,091
26 May 2005	CNY	2.4741	2.5235	2.4691	2.479	2.479	-0.005 (-0.20%)	3,597,398
25 May 2005	CNY	2.4691	2.5037	2.4494	2.484	2.484	0.0 (0.0%)	2,998,336
24 May 2005	CNY	2.4444	2.4988	2.4296	2.484	2.484	+0.03 (+1.21%)	4,404,302
23 May 2005	CNY	2.4988	2.4988	2.4494	2.4543	2.4543	-0.054 (-2.16%)	2,784,069
20 May 2005	CNY	2.5333	2.5482	2.5037	2.5086	2.5086	-0.025 (-0.98%)	4,013,930
19 May 2005	CNY	2.4988	2.5432	2.4741	2.5333	2.5333	+0.035 (+1.38%)	4,796,992
18 May 2005	CNY	2.484	2.5136	2.4642	2.4988	2.4988	+0.015 (+0.60%)	3,882,354
17 May 2005	CNY	2.4247	2.5136	2.4247	2.484	2.484	+0.064 (+2.65%)	7,047,911
16 May 2005	CNY	2.4593	2.4642	2.4148	2.4198	2.4198	-0.04 (-1.61%)	3,223,028
13 May 2005	CNY	2.4296	2.4889	2.4198	2.4593	2.4593	+0.035 (+1.43%)	4,622,973
12 May 2005	CNY	2.5037	2.5086	2.4198	2.4247	2.4247	-0.074 (-2.97%)	5,636,186
11 May 2005	CNY	2.5284	2.5432	2.4988	2.4988	2.4988	-0.035 (-1.36%)	2,898,514
10 May 2005	CNY	2.5185	2.5432	2.479	2.5333	2.5333	+0.025 (+0.98%)	3,895,470
9 May 2005	CNY	2.558	2.5926	2.5037	2.5086	2.5086	-0.04 (-1.55%)	3,601,984
29 Apr 2005	CNY	2.5679	2.5926	2.5432	2.5482	2.5482	-0.02 (-0.77%)	4,235,180
28 Apr 2005	CNY	2.5185	2.6074	2.4938	2.5679	2.5679	+0.04 (+1.56%)	6,084,175
27 Apr 2005	CNY	2.6123	2.6173	2.5235	2.5284	2.5284	-0.079 (-3.03%)	6,141,944
26 Apr 2005	CNY	2.5827	2.642	2.5531	2.6074	2.6074	+0.025 (+0.96%)	6,160,355
25 Apr 2005	CNY	2.7309	2.7358	2.558	2.5827	2.5827	-0.148 (-5.43%)	9,736,698
22 Apr 2005	CNY	2.7901	2.7951	2.7062	2.7309	2.7309	-0.069 (-2.47%)	8,580,915
21 Apr 2005	CNY	2.8444	2.8593	2.7704	2.8	2.8	-0.04 (-1.39%)	5,957,685
20 Apr 2005	CNY	2.8296	2.8889	2.7704	2.8395	2.8395	+0.01 (+0.35%)	7,678,399
19 Apr 2005	CNY	2.8543	2.8642	2.8198	2.8296	2.8296	-0.02 (-0.69%)	4,635,022
18 Apr 2005	CNY	2.8395	2.8593	2.8247	2.8494	2.8494	+0.01 (+0.35%)	4,555,527
15 Apr 2005	CNY	2.9136	2.9185	2.8198	2.8395	2.8395	-0.084 (-2.87%)	8,689,947