Dezhan HealthCare Co Ltd Recent Share Price (SHE:000813)

SHE:000813 - Dezhan Healthcare Co Ltd Dezhan HealthCare Co Ltd
Sector: Health Care, Industry: Pharmaceuticals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Apr 2009	CNY	2.4867	2.6867	2.4533	2.6467	2.6467	+0.18 (+7.30%)	18,745,393
9 Apr 2009	CNY	2.4067	2.4733	2.4	2.4667	2.4667	+0.033 (+1.37%)	6,398,296
8 Apr 2009	CNY	2.52	2.54	2.4333	2.4333	2.4333	-0.1 (-3.95%)	8,501,575
7 Apr 2009	CNY	2.5	2.5467	2.5	2.5333	2.5333	+0.033 (+1.33%)	6,149,748
3 Apr 2009	CNY	2.52	2.5467	2.48	2.5	2.5	-0.027 (-1.06%)	7,737,805
2 Apr 2009	CNY	2.5467	2.58	2.5133	2.5267	2.5267	-0.02 (-0.79%)	9,589,447
1 Apr 2009	CNY	2.4933	2.5867	2.4933	2.5467	2.5467	+0.047 (+1.87%)	13,914,294
31 Mar 2009	CNY	2.4333	2.5	2.3667	2.5	2.5	+0.007 (+0.27%)	7,692,081
30 Mar 2009	CNY	2.4867	2.52	2.4667	2.4933	2.4933	+0.027 (+1.08%)	7,918,474
27 Mar 2009	CNY	2.46	2.48	2.4267	2.4667	2.4667	+0.033 (+1.37%)	8,086,648
26 Mar 2009	CNY	2.3867	2.4333	2.3467	2.4333	2.4333	+0.067 (+2.81%)	5,121,844
25 Mar 2009	CNY	2.4533	2.4533	2.3667	2.3667	2.3667	-0.087 (-3.53%)	5,314,056
24 Mar 2009	CNY	2.46	2.5067	2.4333	2.4533	2.4533	+0.007 (+0.27%)	9,182,890
23 Mar 2009	CNY	2.4	2.46	2.38	2.4467	2.4467	+0.053 (+2.23%)	7,075,009
20 Mar 2009	CNY	2.4467	2.4533	2.3533	2.3933	2.3933	-0.06 (-2.45%)	7,356,442
19 Mar 2009	CNY	2.4333	2.4533	2.3867	2.4533	2.4533	+0.06 (+2.51%)	8,156,847
18 Mar 2009	CNY	2.3867	2.4467	2.3733	2.3933	2.3933	+0.027 (+1.12%)	10,775,064
17 Mar 2009	CNY	2.3	2.4	2.2867	2.3667	2.3667	+0.067 (+2.90%)	8,804,253
16 Mar 2009	CNY	2.2533	2.3067	2.22	2.3	2.3	+0.04 (+1.77%)	2,759,941
13 Mar 2009	CNY	2.32	2.32	2.2333	2.26	2.26	-0.04 (-1.74%)	3,479,229
12 Mar 2009	CNY	2.3	2.32	2.2133	2.3	2.3	-0.02 (-0.86%)	3,977,986
11 Mar 2009	CNY	2.3	2.38	2.28	2.32	2.32	+0.04 (+1.75%)	6,850,047
10 Mar 2009	CNY	2.22	2.2867	2.2	2.28	2.28	+0.06 (+2.70%)	3,781,620
9 Mar 2009	CNY	2.32	2.3667	2.2067	2.22	2.22	-0.1 (-4.31%)	5,194,965
6 Mar 2009	CNY	2.2733	2.34	2.2667	2.32	2.32	-0.007 (-0.29%)	5,260,056
5 Mar 2009	CNY	2.3133	2.3467	2.24	2.3267	2.3267	+0.02 (+0.87%)	9,105,259
4 Mar 2009	CNY	2.2267	2.3267	2.1667	2.3067	2.3067	+0.107 (+4.85%)	7,120,780
3 Mar 2009	CNY	2.1667	2.24	2.14	2.2	2.2	-0.02 (-0.90%)	3,652,132
2 Mar 2009	CNY	2.14	2.2333	2.0867	2.22	2.22	+0.087 (+4.06%)	4,316,164
27 Feb 2009	CNY	2.32	2.32	2.1333	2.1333	2.1333	-0.233 (-9.86%)	9,466,348