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
24 Nov 2006	CNY	2	2.0308	1.9692	2.0077	2.0077	+0.008 (+0.39%)	4,558,017
23 Nov 2006	CNY	1.9846	2.0077	1.9615	2	2	+0.015 (+0.78%)	4,042,065
22 Nov 2006	CNY	1.9692	2	1.9385	1.9846	1.9846	+0.015 (+0.78%)	5,580,840
21 Nov 2006	CNY	1.9462	1.9846	1.9308	1.9692	1.9692	+0.031 (+1.58%)	5,272,285
20 Nov 2006	CNY	1.9615	1.9692	1.9154	1.9385	1.9385	-0.023 (-1.17%)	4,064,174
17 Nov 2006	CNY	1.9462	1.9923	1.9154	1.9615	1.9615	+0.008 (+0.39%)	4,629,770
16 Nov 2006	CNY	1.9923	2.0077	1.9462	1.9539	1.9539	-0.038 (-1.93%)	4,221,717
15 Nov 2006	CNY	1.9692	2	1.9462	1.9923	1.9923	+0.023 (+1.17%)	4,127,269
14 Nov 2006	CNY	1.9692	2	1.9308	1.9692	1.9692	+0.015 (+0.78%)	3,091,130
13 Nov 2006	CNY	2.0462	2.0615	1.9462	1.9539	1.9539	-0.1 (-4.87%)	5,514,730
10 Nov 2006	CNY	2.1077	2.1308	2.0231	2.0539	2.0539	-0.054 (-2.55%)	6,207,607
9 Nov 2006	CNY	2.1308	2.1308	2.1	2.1077	2.1077	0.0 (0.0%)	2,506,194
8 Nov 2006	CNY	2.0923	2.1385	2.0846	2.1077	2.1077	-0.008 (-0.36%)	2,188,837
7 Nov 2006	CNY	2.1462	2.1692	2.0769	2.1154	2.1154	-0.031 (-1.44%)	4,312,838
6 Nov 2006	CNY	2.1846	2.2231	2.1385	2.1462	2.1462	-0.069 (-3.12%)	5,287,581
3 Nov 2006	CNY	2.2231	2.2308	2.1846	2.2154	2.2154	+0.008 (+0.35%)	4,824,730
2 Nov 2006	CNY	2.1769	2.2692	2.1385	2.2077	2.2077	+0.038 (+1.77%)	12,140,891
1 Nov 2006	CNY	2.1539	2.1692	2.1154	2.1692	2.1692	+0.008 (+0.36%)	3,972,122
31 Oct 2006	CNY	2.1077	2.1923	2.1	2.1615	2.1615	+0.085 (+4.07%)	5,147,313
30 Oct 2006	CNY	2.1	2.1077	2.0385	2.0769	2.0769	-0.031 (-1.46%)	4,594,684
27 Oct 2006	CNY	2.1385	2.1539	2.1	2.1077	2.1077	-0.031 (-1.44%)	2,975,922
26 Oct 2006	CNY	2.1462	2.1462	2.1154	2.1385	2.1385	-0.008 (-0.36%)	2,809,222
25 Oct 2006	CNY	2.1923	2.1923	2.1154	2.1462	2.1462	-0.038 (-1.76%)	4,141,486
24 Oct 2006	CNY	2.1154	2.1923	2.1077	2.1846	2.1846	+0.069 (+3.27%)	5,183,603
23 Oct 2006	CNY	2.2462	2.2615	2.1077	2.1154	2.1154	-0.092 (-4.18%)	5,930,442
20 Oct 2006	CNY	2.2539	2.2615	2.1923	2.2077	2.2077	-0.046 (-2.05%)	6,100,175
19 Oct 2006	CNY	2.2385	2.2769	2.2231	2.2539	2.2539	-0.054 (-2.33%)	11,808,729
18 Oct 2006	CNY	2.1539	2.3462	2.1308	2.3077	2.3077	+0.177 (+8.30%)	30,464,340
17 Oct 2006	CNY	2.1231	2.1462	2.1	2.1308	2.1308	0.0 (0.0%)	2,602,801
16 Oct 2006	CNY	2.1692	2.1692	2.1154	2.1308	2.1308	-0.038 (-1.77%)	3,505,377