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
8 Jan 2004	CNY	2.9436	2.9436	2.8441	2.898	2.898	-0.046 (-1.55%)	9,302,485
7 Jan 2004	CNY	2.9229	2.9892	2.8731	2.9436	2.9436	+0.054 (+1.87%)	11,074,111
6 Jan 2004	CNY	2.8317	2.8939	2.8027	2.8897	2.8897	+0.058 (+2.05%)	10,241,436
5 Jan 2004	CNY	2.7405	2.8441	2.7197	2.8317	2.8317	+0.083 (+3.02%)	7,661,107
2 Jan 2004	CNY	2.7322	2.7944	2.7197	2.7488	2.7488	-0.012 (-0.45%)	5,380,754
31 Dec 2003	CNY	2.8151	2.8192	2.7197	2.7612	2.7612	-0.05 (-1.77%)	3,611,248
30 Dec 2003	CNY	2.7819	2.8234	2.7571	2.811	2.811	+0.017 (+0.59%)	5,198,294
29 Dec 2003	CNY	2.8607	2.8607	2.7571	2.7944	2.7944	-0.075 (-2.60%)	7,245,628
26 Dec 2003	CNY	2.898	2.898	2.84	2.869	2.869	-0.025 (-0.86%)	8,461,976
25 Dec 2003	CNY	2.8068	2.9187	2.8027	2.8939	2.8939	+0.083 (+2.95%)	15,760,466
24 Dec 2003	CNY	2.7985	2.8151	2.7529	2.811	2.811	+0.013 (+0.45%)	10,183,502
23 Dec 2003	CNY	2.7902	2.8192	2.7612	2.7985	2.7985	+0.012 (+0.45%)	12,833,576
22 Dec 2003	CNY	2.6949	2.8607	2.6741	2.7861	2.7861	+0.158 (+6.00%)	28,749,228
18 Dec 2003	CNY	2.4917	2.6907	2.4917	2.6285	2.6285	+0.116 (+4.62%)	16,388,847
17 Dec 2003	CNY	2.5705	2.5995	2.5083	2.5124	2.5124	-0.058 (-2.26%)	11,117,373
16 Dec 2003	CNY	2.5	2.5705	2.471	2.5705	2.5705	+0.07 (+2.82%)	11,418,456
15 Dec 2003	CNY	2.4378	2.529	2.4378	2.5	2.5	+0.079 (+3.25%)	7,849,800
12 Dec 2003	CNY	2.4503	2.4503	2.4005	2.4212	2.4212	-0.021 (-0.85%)	1,934,534
11 Dec 2003	CNY	2.4378	2.4585	2.4254	2.442	2.442	+0.017 (+0.68%)	2,960,860
10 Dec 2003	CNY	2.4046	2.4254	2.3922	2.4254	2.4254	+0.021 (+0.87%)	4,182,246
9 Dec 2003	CNY	2.3839	2.4046	2.3632	2.4046	2.4046	+0.004 (+0.17%)	3,181,664
8 Dec 2003	CNY	2.4876	2.4876	2.3881	2.4005	2.4005	-0.07 (-2.85%)	4,175,053
5 Dec 2003	CNY	2.5041	2.5041	2.4668	2.471	2.471	-0.004 (-0.17%)	2,723,160
4 Dec 2003	CNY	2.4668	2.5249	2.4627	2.4751	2.4751	+0.008 (+0.34%)	4,470,842
3 Dec 2003	CNY	2.4627	2.4959	2.4544	2.4668	2.4668	0.0 (0.0%)	4,814,812
2 Dec 2003	CNY	2.4876	2.5083	2.4544	2.4668	2.4668	-0.017 (-0.67%)	6,946,422
1 Dec 2003	CNY	2.4171	2.4959	2.4171	2.4834	2.4834	+0.07 (+2.92%)	10,297,452
28 Nov 2003	CNY	2.3715	2.4212	2.3549	2.4129	2.4129	+0.062 (+2.64%)	4,486,879
27 Nov 2003	CNY	2.359	2.4254	2.3466	2.3508	2.3508	-0.004 (-0.17%)	4,137,937
26 Nov 2003	CNY	2.3466	2.3839	2.3425	2.3549	2.3549	-0.008 (-0.35%)	2,194,907