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
11 Aug 2003	CNY	2.3549	2.3632	2.3134	2.3425	2.3425	-0.029 (-1.22%)	932,838
8 Aug 2003	CNY	2.4129	2.4171	2.3549	2.3715	2.3715	-0.041 (-1.72%)	900,882
7 Aug 2003	CNY	2.3922	2.4171	2.3922	2.4129	2.4129	+0.021 (+0.87%)	1,087,187
6 Aug 2003	CNY	2.3839	2.3964	2.3425	2.3922	2.3922	-0.004 (-0.18%)	1,340,565
5 Aug 2003	CNY	2.4129	2.4129	2.3715	2.3964	2.3964	-0.017 (-0.68%)	907,855
4 Aug 2003	CNY	2.3715	2.4129	2.3217	2.4129	2.4129	+0.033 (+1.39%)	2,138,705
1 Aug 2003	CNY	2.4378	2.4378	2.3549	2.3798	2.3798	-0.058 (-2.38%)	1,981,513
31 Jul 2003	CNY	2.4544	2.4585	2.4378	2.4378	2.4378	-0.017 (-0.68%)	863,978
30 Jul 2003	CNY	2.4585	2.471	2.4378	2.4544	2.4544	-0.004 (-0.17%)	694,173
29 Jul 2003	CNY	2.4503	2.4751	2.4461	2.4585	2.4585	+0.008 (+0.33%)	621,017
28 Jul 2003	CNY	2.4876	2.4876	2.4378	2.4503	2.4503	-0.041 (-1.66%)	1,316,213
25 Jul 2003	CNY	2.529	2.5415	2.4668	2.4917	2.4917	-0.037 (-1.47%)	2,205,465
24 Jul 2003	CNY	2.558	2.558	2.5249	2.529	2.529	-0.029 (-1.13%)	1,094,259
23 Jul 2003	CNY	2.5415	2.5663	2.529	2.558	2.558	+0.017 (+0.65%)	795,962
22 Jul 2003	CNY	2.5622	2.5829	2.5207	2.5415	2.5415	-0.017 (-0.65%)	1,203,395
21 Jul 2003	CNY	2.529	2.5622	2.5207	2.558	2.558	+0.021 (+0.82%)	1,932,026
18 Jul 2003	CNY	2.6119	2.6161	2.529	2.5373	2.5373	-0.079 (-3.01%)	2,264,120
17 Jul 2003	CNY	2.6119	2.6161	2.5705	2.6161	2.6161	+0.004 (+0.16%)	3,371,797
16 Jul 2003	CNY	2.6576	2.6576	2.6037	2.6119	2.6119	-0.05 (-1.87%)	2,400,166
15 Jul 2003	CNY	2.6741	2.6866	2.6327	2.6617	2.6617	-0.017 (-0.62%)	2,252,887
14 Jul 2003	CNY	2.7156	2.7156	2.6576	2.6783	2.6783	-0.025 (-0.92%)	3,100,821
11 Jul 2003	CNY	2.6451	2.7073	2.6244	2.7032	2.7032	+0.083 (+3.17%)	9,935,635
10 Jul 2003	CNY	2.5788	2.6244	2.5539	2.6202	2.6202	+0.058 (+2.26%)	2,729,038
9 Jul 2003	CNY	2.5829	2.5829	2.5622	2.5622	2.5622	-0.017 (-0.64%)	802,593
8 Jul 2003	CNY	2.5788	2.5871	2.558	2.5788	2.5788	+0.013 (+0.49%)	805,960
7 Jul 2003	CNY	2.5746	2.5746	2.5415	2.5663	2.5663	-0.008 (-0.32%)	821,580
4 Jul 2003	CNY	2.5912	2.5912	2.558	2.5746	2.5746	+0.004 (+0.16%)	870,428
3 Jul 2003	CNY	2.6037	2.6037	2.5622	2.5705	2.5705	-0.017 (-0.64%)	1,570,815
2 Jul 2003	CNY	2.5871	2.5871	2.5498	2.5871	2.5871	+0.037 (+1.46%)	1,643,609
1 Jul 2003	CNY	2.5954	2.5954	2.5332	2.5498	2.5498	0.0 (0.0%)	1,677,401