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
22 Aug 2005	CNY	2.8462	2.8571	2.7857	2.8077	2.8077	-0.017 (-0.58%)	1,989,165
19 Aug 2005	CNY	2.7637	2.8846	2.7253	2.8242	2.8242	+0.044 (+1.58%)	4,707,451
18 Aug 2005	CNY	2.9725	3.0495	2.7528	2.7802	2.7802	-0.187 (-6.30%)	7,548,624
17 Aug 2005	CNY	2.967	2.9945	2.8736	2.967	2.967	+0.027 (+0.93%)	8,592,806
16 Aug 2005	CNY	2.8132	2.9396	2.7857	2.9396	2.9396	+0.126 (+4.49%)	11,257,156
15 Aug 2005	CNY	2.7418	2.8242	2.7033	2.8132	2.8132	+0.066 (+2.40%)	4,114,468
12 Aug 2005	CNY	2.8352	2.8736	2.7473	2.7473	2.7473	-0.137 (-4.76%)	6,979,026
11 Aug 2005	CNY	2.8517	2.9396	2.8022	2.8846	2.8846	+0.028 (+0.96%)	8,111,663
10 Aug 2005	CNY	2.8022	2.9121	2.8022	2.8571	2.8571	+0.121 (+4.41%)	11,111,607
9 Aug 2005	CNY	2.7033	2.7747	2.6868	2.7363	2.7363	+0.033 (+1.22%)	5,102,251
8 Aug 2005	CNY	2.6484	2.7912	2.6209	2.7033	2.7033	+0.055 (+2.07%)	7,712,317
5 Aug 2005	CNY	2.6044	2.6703	2.5659	2.6484	2.6484	+0.033 (+1.26%)	5,194,341
4 Aug 2005	CNY	2.5824	2.6484	2.5275	2.6154	2.6154	-0.005 (-0.21%)	4,847,697
3 Aug 2005	CNY	2.6319	2.6923	2.6209	2.6209	2.6209	-0.011 (-0.42%)	5,437,304
2 Aug 2005	CNY	2.6264	2.6374	2.5879	2.6319	2.6319	0.0 (0.0%)	3,236,895
1 Aug 2005	CNY	2.5385	2.6484	2.5275	2.6319	2.6319	+0.077 (+3.01%)	4,415,762
29 Jul 2005	CNY	2.5604	2.5879	2.5165	2.5549	2.5549	-0.011 (-0.43%)	2,603,904
28 Jul 2005	CNY	2.6484	2.6484	2.5604	2.5659	2.5659	-0.083 (-3.12%)	5,113,455
27 Jul 2005	CNY	2.6044	2.6758	2.5824	2.6484	2.6484	+0.071 (+2.77%)	9,155,300
26 Jul 2005	CNY	2.5549	2.6154	2.4945	2.5769	2.5769	+0.132 (+5.39%)	8,292,263
25 Jul 2005	CNY	2.5275	2.5659	2.4396	2.4451	2.4451	-0.077 (-3.05%)	2,899,407
22 Jul 2005	CNY	2.5275	2.5659	2.4725	2.522	2.522	+0.005 (+0.22%)	5,444,793
21 Jul 2005	CNY	2.544	2.5824	2.4506	2.5165	2.5165	0.0 (0.0%)	7,769,501
20 Jul 2005	CNY	2.3187	2.5769	2.3077	2.5165	2.5165	+0.17 (+7.26%)	8,207,482
19 Jul 2005	CNY	2.3297	2.3846	2.2967	2.3462	2.3462	-0.005 (-0.23%)	1,745,642
18 Jul 2005	CNY	2.3462	2.4066	2.2582	2.3517	2.3517	-0.022 (-0.92%)	3,209,713
15 Jul 2005	CNY	2.3626	2.4121	2.2802	2.3736	2.3736	-0.017 (-0.69%)	3,423,370
14 Jul 2005	CNY	2.3297	2.4451	2.2692	2.3901	2.3901	+0.017 (+0.70%)	3,437,952
13 Jul 2005	CNY	2.5495	2.5495	2.3517	2.3736	2.3736	-0.17 (-6.70%)	4,140,700
12 Jul 2005	CNY	2.4121	2.5714	2.4066	2.544	2.544	+0.077 (+3.12%)	8,187,692