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
31 May 2004	CNY	2.2179	2.2291	2.1954	2.2122	2.2122	-0.006 (-0.26%)	868,552
28 May 2004	CNY	2.2572	2.2572	2.2122	2.2179	2.2179	-0.034 (-1.49%)	992,622
27 May 2004	CNY	2.2066	2.2515	2.1954	2.2515	2.2515	+0.039 (+1.78%)	1,478,311
26 May 2004	CNY	2.2179	2.2347	2.1954	2.2122	2.2122	+0.006 (+0.25%)	888,701
25 May 2004	CNY	2.2852	2.2909	2.1898	2.2066	2.2066	-0.09 (-3.91%)	1,793,857
24 May 2004	CNY	2.3414	2.3414	2.2796	2.2965	2.2965	-0.039 (-1.68%)	928,187
21 May 2004	CNY	2.3077	2.347	2.3021	2.3358	2.3358	+0.028 (+1.22%)	596,813
20 May 2004	CNY	2.347	2.3638	2.3021	2.3077	2.3077	-0.039 (-1.67%)	953,226
19 May 2004	CNY	2.3414	2.3863	2.3133	2.347	2.347	+0.006 (+0.24%)	1,785,098
18 May 2004	CNY	2.3021	2.347	2.2852	2.3414	2.3414	+0.039 (+1.71%)	1,116,752
17 May 2004	CNY	2.2796	2.3077	2.2684	2.3021	2.3021	+0.022 (+0.99%)	946,396
14 May 2004	CNY	2.3245	2.3245	2.2572	2.2796	2.2796	-0.051 (-2.17%)	1,211,186
13 May 2004	CNY	2.347	2.3582	2.3189	2.3302	2.3302	-0.017 (-0.72%)	887,025
12 May 2004	CNY	2.2684	2.347	2.2628	2.347	2.347	+0.079 (+3.46%)	1,261,313
11 May 2004	CNY	2.2459	2.2852	2.2459	2.2684	2.2684	+0.017 (+0.75%)	877,422
10 May 2004	CNY	2.3582	2.3582	2.2459	2.2515	2.2515	-0.073 (-3.14%)	857,373
30 Apr 2004	CNY	2.3358	2.3751	2.2965	2.3245	2.3245	-0.022 (-0.96%)	1,369,286
29 Apr 2004	CNY	2.4088	2.4088	2.347	2.347	2.347	-0.056 (-2.33%)	1,575,162
28 Apr 2004	CNY	2.3751	2.4088	2.347	2.4031	2.4031	+0.028 (+1.18%)	2,100,961
27 Apr 2004	CNY	2.3919	2.4256	2.3695	2.3751	2.3751	-0.011 (-0.47%)	1,824,456
26 Apr 2004	CNY	2.42	2.4481	2.3695	2.3863	2.3863	-0.045 (-1.85%)	2,257,684
23 Apr 2004	CNY	2.4874	2.5154	2.42	2.4312	2.4312	-0.062 (-2.48%)	2,684,953
22 Apr 2004	CNY	2.6502	2.6502	2.4874	2.493	2.493	-0.14 (-5.33%)	7,574,699
21 Apr 2004	CNY	2.6502	2.6502	2.5828	2.6334	2.6334	0.0 (0.0%)	12,478,414
20 Apr 2004	CNY	2.5267	2.6502	2.4593	2.6334	2.6334	+0.056 (+2.18%)	5,858,645
16 Apr 2004	CNY	2.6109	2.6109	2.42	2.5772	2.5772	-0.017 (-0.65%)	9,604,557
15 Apr 2004	CNY	2.5604	2.6053	2.5211	2.5941	2.5941	+0.028 (+1.10%)	6,189,860
14 Apr 2004	CNY	2.5435	2.5716	2.5154	2.566	2.566	+0.022 (+0.88%)	5,790,497
13 Apr 2004	CNY	2.5379	2.5772	2.5267	2.5435	2.5435	+0.006 (+0.22%)	4,172,227
12 Apr 2004	CNY	2.4986	2.5435	2.4649	2.5379	2.5379	+0.028 (+1.12%)	4,597,154