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
27 May 2005	CNY	0.679	0.7018	0.6686	0.6707	0.6707	-0.015 (-2.12%)	4,461,421
26 May 2005	CNY	0.6728	0.6935	0.6686	0.6852	0.6852	+0.008 (+1.23%)	5,221,258
25 May 2005	CNY	0.6645	0.6956	0.6624	0.6769	0.6769	+0.008 (+1.24%)	5,276,372
24 May 2005	CNY	0.6459	0.6769	0.6417	0.6686	0.6686	+0.021 (+3.19%)	5,364,011
23 May 2005	CNY	0.6728	0.679	0.6417	0.6479	0.6479	-0.048 (-6.86%)	7,448,568
20 May 2005	CNY	0.7018	0.7307	0.6956	0.6956	0.6956	+0.004 (+0.61%)	20,116,660
19 May 2005	CNY	0.6831	0.6935	0.6666	0.6914	0.6914	+0.012 (+1.83%)	5,079,746
18 May 2005	CNY	0.6728	0.6811	0.6583	0.679	0.679	+0.006 (+0.92%)	3,733,945
17 May 2005	CNY	0.6521	0.6811	0.65	0.6728	0.6728	+0.008 (+1.25%)	4,842,078
16 May 2005	CNY	0.6645	0.6645	0.6645	0.6645	0.6645	0.0 (0.0%)	0
13 May 2005	CNY	0.6438	0.6666	0.6397	0.6645	0.6645	+0.012 (+1.90%)	4,568,794
12 May 2005	CNY	0.6397	0.6541	0.6252	0.6521	0.6521	+0.01 (+1.62%)	4,489,603
11 May 2005	CNY	0.6624	0.6645	0.6376	0.6417	0.6417	-0.021 (-3.12%)	3,200,051
10 May 2005	CNY	0.6562	0.6707	0.6086	0.6624	0.6624	-0.008 (-1.24%)	5,302,999
9 May 2005	CNY	0.7038	0.7142	0.6666	0.6707	0.6707	-0.046 (-6.37%)	3,959,753
6 May 2005	CNY	0.7266	0.7287	0.7121	0.7163	0.7163	0.0 (0.0%)	0
5 May 2005	CNY	0.7266	0.7287	0.7121	0.7163	0.7163	0.0 (0.0%)	0
4 May 2005	CNY	0.7266	0.7287	0.7121	0.7163	0.7163	0.0 (0.0%)	0
3 May 2005	CNY	0.7266	0.7287	0.7121	0.7163	0.7163	0.0 (0.0%)	0
2 May 2005	CNY	0.7266	0.7287	0.7121	0.7163	0.7163	0.0 (0.0%)	0
29 Apr 2005	CNY	0.7266	0.7287	0.7121	0.7163	0.7163	-0.01 (-1.42%)	3,256,861
28 Apr 2005	CNY	0.6997	0.7349	0.679	0.7266	0.7266	+0.027 (+3.84%)	5,349,379
27 Apr 2005	CNY	0.7163	0.7245	0.6956	0.6997	0.6997	-0.015 (-2.03%)	3,263,354
26 Apr 2005	CNY	0.6873	0.7225	0.6852	0.7142	0.7142	+0.021 (+2.98%)	4,835,069
25 Apr 2005	CNY	0.7121	0.7121	0.6666	0.6935	0.6935	-0.023 (-3.18%)	4,788,390
22 Apr 2005	CNY	0.7204	0.7287	0.71	0.7163	0.7163	+0.008 (+1.17%)	5,467,862
21 Apr 2005	CNY	0.7866	0.797	0.708	0.708	0.708	-0.079 (-9.99%)	11,452,624
20 Apr 2005	CNY	0.7825	0.7887	0.7742	0.7866	0.7866	-0.002 (-0.27%)	2,955,196
19 Apr 2005	CNY	0.7846	0.7928	0.7701	0.7887	0.7887	+0.01 (+1.32%)	2,850,905
18 Apr 2005	CNY	0.7784	0.7784	0.7618	0.7784	0.7784	-0.006 (-0.79%)	4,291,099