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
26 Oct 2004	CNY	2.7473	2.8517	2.7473	2.8517	2.8517	+0.137 (+5.06%)	7,302,293
25 Oct 2004	CNY	2.6099	2.7143	2.6099	2.7143	2.7143	+0.132 (+5.11%)	3,245,436
22 Oct 2004	CNY	2.467	2.5824	2.3736	2.5824	2.5824	+0.121 (+4.91%)	2,217,455
21 Oct 2004	CNY	2.4341	2.533	2.4231	2.4615	2.4615	+0.027 (+1.13%)	897,835
20 Oct 2004	CNY	2.5055	2.511	2.3791	2.4341	2.4341	-0.071 (-2.85%)	1,197,074
19 Oct 2004	CNY	2.5549	2.5824	2.478	2.5055	2.5055	-0.017 (-0.65%)	934,024
18 Oct 2004	CNY	2.533	2.5659	2.4066	2.522	2.522	-0.011 (-0.43%)	2,029,027
15 Oct 2004	CNY	2.6099	2.6099	2.5275	2.533	2.533	-0.126 (-4.75%)	1,642,440
14 Oct 2004	CNY	2.7967	2.7967	2.6593	2.6593	2.6593	-0.137 (-4.91%)	661,388
13 Oct 2004	CNY	2.7747	2.8077	2.7088	2.7967	2.7967	+0.028 (+0.99%)	860,002
12 Oct 2004	CNY	2.7802	2.8571	2.7528	2.7692	2.7692	-0.038 (-1.37%)	899,767
11 Oct 2004	CNY	2.7747	2.8901	2.7528	2.8077	2.8077	+0.022 (+0.79%)	1,308,345
8 Oct 2004	CNY	2.7363	2.7912	2.6264	2.7857	2.7857	+0.099 (+3.68%)	661,824
7 Oct 2004	CNY	2.6978	2.7692	2.6703	2.6868	2.6868	0.0 (0.0%)	0
6 Oct 2004	CNY	2.6978	2.7692	2.6703	2.6868	2.6868	0.0 (0.0%)	0
5 Oct 2004	CNY	2.6978	2.7692	2.6703	2.6868	2.6868	0.0 (0.0%)	0
4 Oct 2004	CNY	2.6978	2.7692	2.6703	2.6868	2.6868	0.0 (0.0%)	0
1 Oct 2004	CNY	2.6978	2.7692	2.6703	2.6868	2.6868	0.0 (0.0%)	0
30 Sep 2004	CNY	2.6978	2.7692	2.6703	2.6868	2.6868	+0.017 (+0.62%)	997,412
29 Sep 2004	CNY	2.7473	2.7582	2.6593	2.6703	2.6703	-0.077 (-2.80%)	709,163
28 Sep 2004	CNY	2.7692	2.7747	2.6648	2.7473	2.7473	+0.005 (+0.20%)	903,611
27 Sep 2004	CNY	2.7637	2.8462	2.6593	2.7418	2.7418	-0.033 (-1.19%)	1,439,013
24 Sep 2004	CNY	2.9396	2.967	2.7747	2.7747	2.7747	-0.148 (-5.08%)	2,228,997
23 Sep 2004	CNY	2.7912	2.9341	2.7637	2.9231	2.9231	+0.077 (+2.70%)	1,726,215
22 Sep 2004	CNY	2.9725	2.9945	2.8462	2.8462	2.8462	-0.148 (-4.95%)	3,379,643
21 Sep 2004	CNY	2.8571	3.011	2.8187	2.9945	2.9945	+0.126 (+4.41%)	4,922,301
20 Sep 2004	CNY	2.7473	2.8681	2.7473	2.8681	2.8681	+0.137 (+5.03%)	3,025,608
17 Sep 2004	CNY	2.6593	2.7418	2.6484	2.7308	2.7308	+0.077 (+2.90%)	2,124,098
16 Sep 2004	CNY	2.5769	2.6593	2.544	2.6539	2.6539	+0.115 (+4.55%)	2,266,833
15 Sep 2004	CNY	2.4231	2.5385	2.4011	2.5385	2.5385	+0.121 (+5.00%)	3,030,645