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
9 Apr 2004	CNY	2.5997	2.6053	2.4986	2.5098	2.5098	-0.09 (-3.46%)	4,802,845
8 Apr 2004	CNY	2.6053	2.6221	2.5828	2.5997	2.5997	-0.011 (-0.43%)	3,269,559
7 Apr 2004	CNY	2.639	2.639	2.6053	2.6109	2.6109	-0.028 (-1.06%)	3,293,817
6 Apr 2004	CNY	2.6053	2.6502	2.5828	2.639	2.639	+0.034 (+1.29%)	3,778,507
5 Apr 2004	CNY	2.639	2.639	2.5772	2.6053	2.6053	-0.034 (-1.28%)	4,193,693
2 Apr 2004	CNY	2.6446	2.667	2.6109	2.639	2.639	-0.006 (-0.21%)	4,025,752
1 Apr 2004	CNY	2.6277	2.6839	2.5997	2.6446	2.6446	+0.056 (+2.17%)	7,809,763
31 Mar 2004	CNY	2.5379	2.5997	2.5379	2.5884	2.5884	+0.045 (+1.77%)	3,087,258
30 Mar 2004	CNY	2.5772	2.5772	2.5323	2.5435	2.5435	-0.017 (-0.66%)	2,257,440
29 Mar 2004	CNY	2.5547	2.5997	2.5267	2.5604	2.5604	+0.006 (+0.22%)	3,202,391
26 Mar 2004	CNY	2.5941	2.6109	2.5491	2.5547	2.5547	-0.039 (-1.52%)	4,316,075
25 Mar 2004	CNY	2.6109	2.6446	2.5828	2.5941	2.5941	-0.028 (-1.07%)	5,232,018
24 Mar 2004	CNY	2.7176	2.7232	2.5828	2.6221	2.6221	-0.067 (-2.51%)	26,729,921
23 Mar 2004	CNY	2.6502	2.6951	2.6165	2.6895	2.6895	+0.039 (+1.48%)	11,692,455
22 Mar 2004	CNY	2.6109	2.6614	2.5716	2.6502	2.6502	+0.062 (+2.39%)	11,163,920
19 Mar 2004	CNY	2.4986	2.5941	2.4986	2.5884	2.5884	+0.073 (+2.90%)	6,461,934
18 Mar 2004	CNY	2.5491	2.6221	2.5098	2.5154	2.5154	-0.039 (-1.54%)	8,090,495
17 Mar 2004	CNY	2.5211	2.5941	2.4986	2.5547	2.5547	+0.034 (+1.33%)	8,655,806
16 Mar 2004	CNY	2.4705	2.5379	2.4705	2.5211	2.5211	+0.051 (+2.05%)	6,094,708
15 Mar 2004	CNY	2.4425	2.4761	2.3919	2.4705	2.4705	+0.028 (+1.15%)	4,425,834
12 Mar 2004	CNY	2.4705	2.4705	2.4144	2.4425	2.4425	-0.017 (-0.68%)	2,276,449
11 Mar 2004	CNY	2.4088	2.4818	2.4031	2.4593	2.4593	+0.045 (+1.86%)	3,937,693
10 Mar 2004	CNY	2.3638	2.4144	2.3582	2.4144	2.4144	+0.045 (+1.89%)	2,555,578
9 Mar 2004	CNY	2.3582	2.4144	2.3582	2.3695	2.3695	-0.006 (-0.24%)	2,631,399
8 Mar 2004	CNY	2.4761	2.4761	2.3695	2.3751	2.3751	-0.118 (-4.73%)	5,630,132
5 Mar 2004	CNY	2.5098	2.5154	2.4818	2.493	2.493	-0.017 (-0.67%)	2,428,984
4 Mar 2004	CNY	2.4986	2.5154	2.4593	2.5098	2.5098	+0.011 (+0.45%)	3,918,534
3 Mar 2004	CNY	2.5884	2.5997	2.493	2.4986	2.4986	-0.09 (-3.47%)	5,034,277
2 Mar 2004	CNY	2.5828	2.6109	2.5435	2.5884	2.5884	-0.011 (-0.43%)	4,476,222
1 Mar 2004	CNY	2.5604	2.6109	2.5098	2.5997	2.5997	+0.039 (+1.53%)	4,811,173