Anhui Guofeng Plastic Industry Recent Share Price (SHE:000859)

SHE:000859 - Anhui Guofeng New Materials Co Ltd Anhui Guofeng Plastic Industry
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Oct 2008	CNY	2.1769	2.2	2.0385	2.0462	2.0462	-0.054 (-2.56%)	2,717,390
13 Oct 2008	CNY	2.0692	2.1077	1.9231	2.1	2.1	+0.023 (+1.11%)	3,032,010
10 Oct 2008	CNY	2.2154	2.2154	2.0769	2.0769	2.0769	-0.2 (-8.78%)	3,122,866
9 Oct 2008	CNY	2.3769	2.3769	2.2769	2.2769	2.2769	-0.038 (-1.66%)	2,011,412
8 Oct 2008	CNY	2.3	2.3308	2.2462	2.3154	2.3154	+0.008 (+0.33%)	2,372,836
6 Oct 2008	CNY	2.4077	2.4385	2.3077	2.3077	2.3077	-0.131 (-5.36%)	3,261,225
26 Sep 2008	CNY	2.4923	2.4923	2.3846	2.4385	2.4385	0.0 (0.0%)	3,146,309
25 Sep 2008	CNY	2.4154	2.5	2.4077	2.4385	2.4385	+0.031 (+1.28%)	5,374,328
24 Sep 2008	CNY	2.3462	2.4154	2.3154	2.4077	2.4077	+0.023 (+0.97%)	3,435,289
23 Sep 2008	CNY	2.5462	2.5462	2.3846	2.3846	2.3846	-0.208 (-8.01%)	6,015,289
22 Sep 2008	CNY	2.6615	2.7846	2.5231	2.5923	2.5923	+0.054 (+2.12%)	12,669,283
19 Sep 2008	CNY	2.5231	2.5385	2.4769	2.5385	2.5385	+0.231 (+10.00%)	4,804,625
18 Sep 2008	CNY	2.3539	2.3692	2.1692	2.3077	2.3077	-0.1 (-4.15%)	4,061,330
17 Sep 2008	CNY	2.4077	2.4385	2.3923	2.4077	2.4077	0.0 (0.0%)	1,738,087
16 Sep 2008	CNY	2.4615	2.5231	2.4	2.4077	2.4077	-0.069 (-2.79%)	3,289,629
12 Sep 2008	CNY	2.5231	2.5615	2.4692	2.4769	2.4769	-0.062 (-2.43%)	3,331,682
11 Sep 2008	CNY	2.4385	2.5692	2.3923	2.5385	2.5385	+0.1 (+4.10%)	4,767,284
10 Sep 2008	CNY	2.4615	2.5308	2.4	2.4385	2.4385	-0.023 (-0.93%)	2,136,238
9 Sep 2008	CNY	2.4769	2.4846	2.4	2.4615	2.4615	+0.038 (+1.58%)	1,585,476
8 Sep 2008	CNY	2.5385	2.5769	2.4	2.4231	2.4231	-0.131 (-5.12%)	2,821,029
5 Sep 2008	CNY	2.6692	2.6692	2.5462	2.5539	2.5539	-0.177 (-6.48%)	3,099,363
4 Sep 2008	CNY	2.6769	2.7539	2.6539	2.7308	2.7308	+0.038 (+1.43%)	3,300,631
3 Sep 2008	CNY	2.6769	2.7154	2.6231	2.6923	2.6923	+0.038 (+1.45%)	3,591,464
2 Sep 2008	CNY	2.5462	2.6923	2.5385	2.6539	2.6539	+0.077 (+2.99%)	3,102,390
1 Sep 2008	CNY	2.6692	2.6692	2.5462	2.5769	2.5769	-0.108 (-4.01%)	1,966,784
29 Aug 2008	CNY	2.6385	2.7231	2.6	2.6846	2.6846	+0.077 (+2.95%)	3,249,990
28 Aug 2008	CNY	2.6385	2.6692	2.5846	2.6077	2.6077	-0.031 (-1.17%)	1,802,383
27 Aug 2008	CNY	2.6154	2.6769	2.5077	2.6385	2.6385	+0.023 (+0.88%)	2,631,982
26 Aug 2008	CNY	2.8154	2.8231	2.6	2.6154	2.6154	-0.269 (-9.33%)	5,271,656
25 Aug 2008	CNY	2.8539	3.0308	2.8539	2.8846	2.8846	+0.069 (+2.46%)	10,959,531