China Minmetals Rare Earth Co Recent Share Price (SHE:000831)

SHE:000831 - China Rare Earth Resources & Technology Co Ltd China Minmetals Rare Earth Co
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Mar 2004	CNY	2.9229	2.9229	2.8483	2.8607	2.8607	-0.042 (-1.43%)	5,135,630
1 Mar 2004	CNY	2.8607	2.9105	2.811	2.9022	2.9022	+0.046 (+1.60%)	5,861,065
27 Feb 2004	CNY	2.7985	2.8731	2.7985	2.8566	2.8566	+0.062 (+2.23%)	3,829,843
26 Feb 2004	CNY	2.8068	2.8275	2.7736	2.7944	2.7944	-0.025 (-0.88%)	5,321,942
25 Feb 2004	CNY	2.9395	2.9643	2.7985	2.8192	2.8192	-0.12 (-4.09%)	7,274,700
24 Feb 2004	CNY	2.9353	2.9519	2.8317	2.9395	2.9395	0.0 (0.0%)	10,883,305
23 Feb 2004	CNY	2.9436	3.0141	2.9353	2.9395	2.9395	+0.004 (+0.14%)	26,776,417
20 Feb 2004	CNY	2.8773	2.9395	2.8275	2.9353	2.9353	+0.058 (+2.02%)	10,210,987
19 Feb 2004	CNY	2.9022	2.9561	2.8566	2.8773	2.8773	-0.008 (-0.29%)	11,115,282
18 Feb 2004	CNY	2.8068	2.9022	2.8068	2.8856	2.8856	+0.083 (+2.96%)	13,615,001
17 Feb 2004	CNY	2.8275	2.8441	2.7778	2.8027	2.8027	-0.029 (-1.02%)	9,567,405
16 Feb 2004	CNY	2.7985	2.8358	2.7902	2.8317	2.8317	+0.033 (+1.19%)	5,205,877
13 Feb 2004	CNY	2.7778	2.8317	2.7695	2.7985	2.7985	+0.017 (+0.60%)	5,659,280
12 Feb 2004	CNY	2.869	2.8939	2.7695	2.7819	2.7819	-0.087 (-3.04%)	10,872,111
11 Feb 2004	CNY	2.9353	2.9353	2.8441	2.869	2.869	-0.075 (-2.53%)	8,488,001
10 Feb 2004	CNY	3.0141	3.0348	2.9229	2.9436	2.9436	-0.042 (-1.39%)	10,344,947
9 Feb 2004	CNY	2.869	2.9975	2.869	2.9851	2.9851	+0.116 (+4.05%)	13,048,857
6 Feb 2004	CNY	2.8524	2.9312	2.8317	2.869	2.869	+0.012 (+0.43%)	12,769,552
5 Feb 2004	CNY	2.9022	2.9022	2.8275	2.8566	2.8566	-0.062 (-2.13%)	11,814,306
4 Feb 2004	CNY	2.9229	2.9229	2.8607	2.9187	2.9187	+0.004 (+0.14%)	13,189,303
3 Feb 2004	CNY	2.8068	2.9187	2.7985	2.9146	2.9146	+0.12 (+4.30%)	14,358,457
2 Feb 2004	CNY	2.7571	2.8358	2.7156	2.7944	2.7944	+0.037 (+1.35%)	6,131,653
30 Jan 2004	CNY	2.811	2.8192	2.7363	2.7571	2.7571	-0.05 (-1.77%)	4,643,225
29 Jan 2004	CNY	2.7778	2.8068	2.7322	2.8068	2.8068	+0.033 (+1.20%)	3,890,748
16 Jan 2004	CNY	2.7363	2.8027	2.7239	2.7736	2.7736	+0.021 (+0.75%)	3,222,829
15 Jan 2004	CNY	2.7985	2.8192	2.7322	2.7529	2.7529	-0.046 (-1.63%)	4,751,606
14 Jan 2004	CNY	2.84	2.8856	2.7861	2.7985	2.7985	-0.062 (-2.17%)	4,006,913
13 Jan 2004	CNY	2.898	2.9022	2.811	2.8607	2.8607	-0.037 (-1.29%)	5,989,779
12 Jan 2004	CNY	2.8358	2.9022	2.7778	2.898	2.898	+0.058 (+2.04%)	6,889,506
9 Jan 2004	CNY	2.8939	3.039	2.84	2.84	2.84	-0.058 (-2.00%)	15,819,502