Tus-Sound Environmental Resour Recent Share Price (SHE:000826)

SHE:000826 - Tus Environmental Scienceand Technology Development Co Ltd Tus-Sound Environmental Resour
Sector: Industrials, Industry: Environmental & Facilities Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Aug 2005	CNY	0.6935	0.7142	0.6811	0.6976	0.6976	0.0 (0.0%)	11,740,125
18 Aug 2005	CNY	0.7452	0.7742	0.6956	0.6976	0.6976	-0.037 (-5.08%)	30,454,470
17 Aug 2005	CNY	0.7142	0.737	0.6935	0.7349	0.7349	+0.019 (+2.60%)	15,530,721
16 Aug 2005	CNY	0.7038	0.7328	0.6956	0.7163	0.7163	+0.013 (+1.78%)	17,815,362
15 Aug 2005	CNY	0.679	0.7059	0.6769	0.7038	0.7038	+0.021 (+3.03%)	8,915,910
12 Aug 2005	CNY	0.7121	0.7183	0.6748	0.6831	0.6831	-0.031 (-4.35%)	14,707,877
11 Aug 2005	CNY	0.6976	0.7183	0.6914	0.7142	0.7142	+0.017 (+2.38%)	15,579,154
10 Aug 2005	CNY	0.6976	0.6997	0.679	0.6976	0.6976	+0.002 (+0.29%)	13,766,559
9 Aug 2005	CNY	0.6728	0.6997	0.6666	0.6956	0.6956	+0.023 (+3.39%)	16,367,488
8 Aug 2005	CNY	0.6707	0.6914	0.6624	0.6728	0.6728	+0.004 (+0.63%)	18,392,196
5 Aug 2005	CNY	0.6438	0.6686	0.6438	0.6686	0.6686	+0.023 (+3.51%)	10,099,026
4 Aug 2005	CNY	0.6541	0.6541	0.6417	0.6459	0.6459	-0.012 (-1.88%)	7,323,002
3 Aug 2005	CNY	0.6583	0.6748	0.6583	0.6583	0.6583	0.0 (0.0%)	16,645,859
2 Aug 2005	CNY	0.65	0.6604	0.6376	0.6583	0.6583	+0.008 (+1.28%)	6,664,538
1 Aug 2005	CNY	0.6562	0.6624	0.6397	0.65	0.65	-0.002 (-0.32%)	7,928,777
29 Jul 2005	CNY	0.6355	0.6562	0.6314	0.6521	0.6521	+0.01 (+1.62%)	8,500,679
28 Jul 2005	CNY	0.6521	0.6686	0.6376	0.6417	0.6417	+0.002 (+0.31%)	23,068,730
27 Jul 2005	CNY	0.6293	0.6417	0.6231	0.6397	0.6397	+0.01 (+1.65%)	9,211,764
26 Jul 2005	CNY	0.6107	0.6355	0.6107	0.6293	0.6293	+0.019 (+3.05%)	10,900,407
25 Jul 2005	CNY	0.6086	0.6169	0.6065	0.6107	0.6107	-0.006 (-1.01%)	4,261,752
22 Jul 2005	CNY	0.6065	0.6252	0.6024	0.6169	0.6169	+0.015 (+2.41%)	12,671,676
21 Jul 2005	CNY	0.6024	0.6086	0.5858	0.6024	0.6024	0.0 (0.0%)	6,692,035
20 Jul 2005	CNY	0.592	0.6086	0.5693	0.6024	0.6024	+0.006 (+1.04%)	9,125,941
19 Jul 2005	CNY	0.5941	0.6045	0.5879	0.5962	0.5962	+0.004 (+0.71%)	5,037,173
18 Jul 2005	CNY	0.5962	0.6045	0.59	0.592	0.592	-0.006 (-1.05%)	4,019,901
15 Jul 2005	CNY	0.6086	0.6127	0.5941	0.5983	0.5983	-0.01 (-1.69%)	7,715,775
14 Jul 2005	CNY	0.5983	0.6252	0.5983	0.6086	0.6086	+0.002 (+0.35%)	9,181,166
13 Jul 2005	CNY	0.6107	0.6272	0.6045	0.6065	0.6065	+0.019 (+3.16%)	16,807,819
12 Jul 2005	CNY	0.5631	0.5962	0.5527	0.5879	0.5879	+0.029 (+5.19%)	8,525,688
11 Jul 2005	CNY	0.592	0.592	0.5506	0.5589	0.5589	-0.008 (-1.46%)	6,996,599