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
7 Feb 2013	CNY	2.23	2.24	2.19	2.22	2.22	-0.01 (-0.45%)	15,000,652
6 Feb 2013	CNY	2.19	2.25	2.18	2.23	2.23	+0.04 (+1.83%)	31,591,948
5 Feb 2013	CNY	2.19	2.22	2.19	2.19	2.19	-0.12 (-5.19%)	21,374,174
4 Feb 2013	CNY	2.31	2.31	2.31	2.31	2.31	0.0 (0.0%)	0
1 Feb 2013	CNY	2.27	2.32	2.26	2.31	2.31	+0.04 (+1.76%)	16,056,213
31 Jan 2013	CNY	2.3	2.3	2.26	2.27	2.27	-0.04 (-1.73%)	9,895,137
30 Jan 2013	CNY	2.29	2.33	2.26	2.31	2.31	+0.02 (+0.87%)	14,094,544
29 Jan 2013	CNY	2.29	2.3	2.27	2.29	2.29	+0.01 (+0.44%)	7,249,902
28 Jan 2013	CNY	2.25	2.29	2.25	2.28	2.28	+0.02 (+0.88%)	5,391,698
25 Jan 2013	CNY	2.28	2.29	2.25	2.26	2.26	-0.04 (-1.74%)	7,686,364
24 Jan 2013	CNY	2.31	2.37	2.28	2.3	2.3	-0.01 (-0.43%)	15,860,723
23 Jan 2013	CNY	2.3	2.36	2.3	2.31	2.31	+0.01 (+0.43%)	12,527,597
22 Jan 2013	CNY	2.33	2.34	2.29	2.3	2.3	-0.04 (-1.71%)	7,267,850
21 Jan 2013	CNY	2.33	2.35	2.32	2.34	2.34	+0.01 (+0.43%)	9,237,278
18 Jan 2013	CNY	2.31	2.34	2.3	2.33	2.33	+0.02 (+0.87%)	8,478,278
17 Jan 2013	CNY	2.32	2.34	2.31	2.31	2.31	-0.01 (-0.43%)	10,478,963
16 Jan 2013	CNY	2.33	2.33	2.29	2.32	2.32	-0.01 (-0.43%)	10,288,357
15 Jan 2013	CNY	2.31	2.35	2.31	2.33	2.33	+0.02 (+0.87%)	12,880,871
14 Jan 2013	CNY	2.24	2.34	2.22	2.31	2.31	+0.05 (+2.21%)	12,261,909
11 Jan 2013	CNY	2.31	2.33	2.23	2.26	2.26	-0.05 (-2.16%)	11,252,400
10 Jan 2013	CNY	2.29	2.36	2.28	2.31	2.31	+0.03 (+1.32%)	22,257,232
9 Jan 2013	CNY	2.29	2.31	2.26	2.28	2.28	-0.01 (-0.44%)	9,934,514
8 Jan 2013	CNY	2.3	2.31	2.28	2.29	2.29	-0.01 (-0.43%)	8,411,073
7 Jan 2013	CNY	2.32	2.33	2.28	2.3	2.3	-0.03 (-1.29%)	9,814,285
4 Jan 2013	CNY	2.33	2.37	2.31	2.33	2.33	+0.03 (+1.30%)	17,835,423
31 Dec 2012	CNY	2.29	2.31	2.26	2.3	2.3	+0.01 (+0.44%)	12,120,153
28 Dec 2012	CNY	2.29	2.3	2.26	2.29	2.29	-0.01 (-0.43%)	9,832,583
27 Dec 2012	CNY	2.29	2.35	2.25	2.3	2.3	+0.02 (+0.88%)	17,655,884
26 Dec 2012	CNY	2.27	2.3	2.25	2.28	2.28	+0.02 (+0.88%)	8,928,134
25 Dec 2012	CNY	2.22	2.27	2.2	2.26	2.26	+0.04 (+1.80%)	8,869,957