Gohigh Data Networks Technolog Recent Share Price (SHE:000851)

SHE:000851 - Gohigh Networks Co Ltd Gohigh Data Networks Technolog
Sector: Information Technology, Industry: Communications Equipment

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Oct 2005	CNY	2.8187	2.8681	2.7582	2.8352	2.8352	0.0 (0.0%)	0
30 Sep 2005	CNY	2.8187	2.8681	2.7582	2.8352	2.8352	+0.011 (+0.39%)	2,812,524
29 Sep 2005	CNY	2.6978	2.8681	2.6978	2.8242	2.8242	+0.148 (+5.55%)	4,285,592
28 Sep 2005	CNY	2.6978	2.7363	2.6484	2.6758	2.6758	+0.044 (+1.67%)	2,144,649
27 Sep 2005	CNY	2.7967	2.7967	2.6264	2.6319	2.6319	-0.154 (-5.52%)	2,708,971
26 Sep 2005	CNY	2.7473	2.8022	2.7198	2.7857	2.7857	+0.044 (+1.60%)	1,880,979
23 Sep 2005	CNY	2.8297	2.8736	2.7198	2.7418	2.7418	-0.082 (-2.92%)	2,908,369
22 Sep 2005	CNY	2.967	3.0055	2.7473	2.8242	2.8242	-0.159 (-5.34%)	4,145,827
21 Sep 2005	CNY	3.1264	3.1319	2.967	2.9835	2.9835	-0.137 (-4.40%)	4,300,674
20 Sep 2005	CNY	3.0549	3.1593	3.0549	3.1209	3.1209	+0.06 (+1.98%)	5,897,826
19 Sep 2005	CNY	3.0714	3.0879	3.0275	3.0604	3.0604	+0.022 (+0.72%)	3,446,386
16 Sep 2005	CNY	3.0604	3.0934	3.022	3.0385	3.0385	-0.016 (-0.54%)	4,101,220
15 Sep 2005	CNY	3.1209	3.1868	3.0549	3.0549	3.0549	-0.022 (-0.72%)	9,398,341
14 Sep 2005	CNY	3.011	3.1374	2.9725	3.0769	3.0769	+0.088 (+2.94%)	11,232,514
13 Sep 2005	CNY	2.9066	2.989	2.9011	2.989	2.989	+0.06 (+2.06%)	4,953,190
12 Sep 2005	CNY	2.9451	2.989	2.8901	2.9286	2.9286	-0.017 (-0.56%)	2,800,455
9 Sep 2005	CNY	2.9286	2.9945	2.9066	2.9451	2.9451	+0.005 (+0.19%)	4,713,776
8 Sep 2005	CNY	2.8901	2.978	2.8681	2.9396	2.9396	+0.033 (+1.14%)	4,756,613
7 Sep 2005	CNY	2.8022	2.967	2.7637	2.9066	2.9066	+0.099 (+3.52%)	5,587,452
6 Sep 2005	CNY	2.956	2.956	2.7857	2.8077	2.8077	-0.143 (-4.84%)	4,108,828
5 Sep 2005	CNY	2.9176	2.9835	2.9066	2.9506	2.9506	+0.071 (+2.48%)	5,343,612
2 Sep 2005	CNY	2.9066	2.9121	2.8297	2.8791	2.8791	0.0 (0.0%)	3,498,686
1 Sep 2005	CNY	2.7967	2.8956	2.7967	2.8791	2.8791	+0.066 (+2.34%)	4,616,957
31 Aug 2005	CNY	2.7582	2.8352	2.7198	2.8132	2.8132	+0.022 (+0.79%)	2,753,849
30 Aug 2005	CNY	2.7747	2.8517	2.7253	2.7912	2.7912	+0.017 (+0.59%)	3,011,981
29 Aug 2005	CNY	2.8571	2.8571	2.7473	2.7747	2.7747	-0.088 (-3.07%)	3,036,395
26 Aug 2005	CNY	2.7198	2.9286	2.7198	2.8626	2.8626	+0.071 (+2.56%)	6,085,748
25 Aug 2005	CNY	2.8132	2.8187	2.7198	2.7912	2.7912	+0.005 (+0.20%)	2,680,599
24 Aug 2005	CNY	2.6374	2.7857	2.6264	2.7857	2.7857	+0.137 (+5.18%)	4,579,824
23 Aug 2005	CNY	2.7912	2.8077	2.6484	2.6484	2.6484	-0.159 (-5.67%)	3,708,621