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
13 Aug 2012	CNY	2.33	2.33	2.28	2.28	2.28	-0.05 (-2.15%)	3,835,234
10 Aug 2012	CNY	2.34	2.35	2.32	2.33	2.33	-0.01 (-0.43%)	4,129,656
9 Aug 2012	CNY	2.32	2.35	2.31	2.34	2.34	+0.01 (+0.43%)	5,722,641
8 Aug 2012	CNY	2.34	2.37	2.31	2.33	2.33	-0.02 (-0.85%)	5,808,008
7 Aug 2012	CNY	2.31	2.42	2.28	2.35	2.35	+0.04 (+1.73%)	9,464,518
6 Aug 2012	CNY	2.27	2.31	2.25	2.31	2.31	+0.03 (+1.32%)	4,635,199
3 Aug 2012	CNY	2.26	2.29	2.24	2.28	2.28	+0.01 (+0.44%)	3,974,054
2 Aug 2012	CNY	2.24	2.34	2.24	2.27	2.27	+0.03 (+1.34%)	5,698,446
1 Aug 2012	CNY	2.22	2.27	2.22	2.24	2.24	+0.01 (+0.45%)	2,985,795
31 Jul 2012	CNY	2.26	2.26	2.21	2.23	2.23	-0.02 (-0.89%)	3,533,241
30 Jul 2012	CNY	2.3	2.3	2.23	2.25	2.25	-0.05 (-2.17%)	5,872,261
27 Jul 2012	CNY	2.32	2.33	2.3	2.3	2.3	-0.02 (-0.86%)	2,802,987
26 Jul 2012	CNY	2.3	2.36	2.28	2.32	2.32	+0.02 (+0.87%)	6,287,651
25 Jul 2012	CNY	2.32	2.34	2.29	2.3	2.3	-0.03 (-1.29%)	3,620,105
24 Jul 2012	CNY	2.27	2.38	2.26	2.33	2.33	+0.05 (+2.19%)	7,606,693
23 Jul 2012	CNY	2.33	2.33	2.27	2.28	2.28	-0.05 (-2.15%)	3,919,264
20 Jul 2012	CNY	2.32	2.36	2.3	2.33	2.33	+0.02 (+0.87%)	5,725,608
19 Jul 2012	CNY	2.29	2.33	2.25	2.31	2.31	+0.01 (+0.43%)	4,909,733
18 Jul 2012	CNY	2.28	2.34	2.25	2.3	2.3	+0.03 (+1.32%)	6,848,572
17 Jul 2012	CNY	2.24	2.29	2.23	2.27	2.27	+0.01 (+0.44%)	2,648,294
16 Jul 2012	CNY	2.37	2.38	2.25	2.26	2.26	-0.13 (-5.44%)	7,209,655
13 Jul 2012	CNY	2.37	2.4	2.35	2.39	2.39	+0.02 (+0.84%)	3,640,879
12 Jul 2012	CNY	2.36	2.39	2.32	2.37	2.37	0.0 (0.0%)	4,510,249
11 Jul 2012	CNY	2.33	2.41	2.33	2.37	2.37	+0.02 (+0.85%)	5,657,759
10 Jul 2012	CNY	2.38	2.4	2.33	2.35	2.35	-0.03 (-1.26%)	3,634,619
9 Jul 2012	CNY	2.43	2.45	2.38	2.38	2.38	-0.07 (-2.86%)	3,301,824
6 Jul 2012	CNY	2.42	2.46	2.4	2.45	2.45	+0.05 (+2.08%)	4,387,789
5 Jul 2012	CNY	2.45	2.45	2.39	2.4	2.4	-0.05 (-2.04%)	3,796,940
4 Jul 2012	CNY	2.47	2.48	2.45	2.45	2.45	-0.02 (-0.81%)	2,394,050
3 Jul 2012	CNY	2.47	2.5	2.44	2.47	2.47	0.0 (0.0%)	4,292,992