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
27 Feb 2004	CNY	2.5435	2.5772	2.5154	2.5604	2.5604	+0.017 (+0.66%)	4,005,262
26 Feb 2004	CNY	2.5884	2.5941	2.4986	2.5435	2.5435	-0.062 (-2.37%)	8,015,866
25 Feb 2004	CNY	2.667	2.7625	2.566	2.6053	2.6053	-0.034 (-1.28%)	27,909,021
24 Feb 2004	CNY	2.5491	2.6446	2.4593	2.639	2.639	+0.084 (+3.30%)	11,968,562
23 Feb 2004	CNY	2.5941	2.6783	2.5435	2.5547	2.5547	-0.039 (-1.52%)	10,203,167
20 Feb 2004	CNY	2.5941	2.5997	2.5491	2.5941	2.5941	+0.011 (+0.44%)	6,089,978
19 Feb 2004	CNY	2.6165	2.639	2.5435	2.5828	2.5828	-0.034 (-1.29%)	10,482,438
18 Feb 2004	CNY	2.493	2.6165	2.4761	2.6165	2.6165	+0.123 (+4.95%)	17,714,297
17 Feb 2004	CNY	2.4593	2.5042	2.4368	2.493	2.493	+0.039 (+1.60%)	7,396,516
16 Feb 2004	CNY	2.3975	2.4537	2.3863	2.4537	2.4537	+0.045 (+1.86%)	5,607,259
13 Feb 2004	CNY	2.5154	2.5547	2.3975	2.4088	2.4088	-0.107 (-4.24%)	6,909,469
12 Feb 2004	CNY	2.4818	2.5323	2.4705	2.5154	2.5154	+0.045 (+1.82%)	7,605,268
11 Feb 2004	CNY	2.4425	2.4818	2.4256	2.4705	2.4705	+0.034 (+1.38%)	6,127,959
10 Feb 2004	CNY	2.4593	2.4649	2.4144	2.4368	2.4368	-0.034 (-1.36%)	8,835,491
9 Feb 2004	CNY	2.4031	2.4761	2.3414	2.4705	2.4705	+0.039 (+1.62%)	13,958,249
6 Feb 2004	CNY	2.5435	2.5435	2.4256	2.4312	2.4312	-0.112 (-4.42%)	9,588,065
5 Feb 2004	CNY	2.4256	2.5941	2.3751	2.5435	2.5435	+0.118 (+4.86%)	17,183,800
4 Feb 2004	CNY	2.4425	2.4537	2.4031	2.4256	2.4256	+0.017 (+0.70%)	8,965,060
3 Feb 2004	CNY	2.347	2.4088	2.3358	2.4088	2.4088	+0.079 (+3.37%)	11,793,570
2 Feb 2004	CNY	2.2909	2.3358	2.2459	2.3302	2.3302	+0.062 (+2.72%)	6,656,029
30 Jan 2004	CNY	2.274	2.3021	2.2515	2.2684	2.2684	-0.006 (-0.25%)	4,917,251
29 Jan 2004	CNY	2.201	2.2852	2.1786	2.274	2.274	+0.073 (+3.32%)	5,073,151
16 Jan 2004	CNY	2.1898	2.2179	2.1786	2.201	2.201	+0.011 (+0.51%)	4,328,907
15 Jan 2004	CNY	2.1898	2.2347	2.1673	2.1898	2.1898	+0.006 (+0.26%)	6,412,187
14 Jan 2004	CNY	2.1842	2.2066	2.1505	2.1842	2.1842	0.0 (0.0%)	3,594,002
13 Jan 2004	CNY	2.1224	2.1954	2.1224	2.1842	2.1842	+0.067 (+3.18%)	6,266,744
12 Jan 2004	CNY	2.1336	2.1336	2.0887	2.1168	2.1168	-0.011 (-0.53%)	2,772,521
9 Jan 2004	CNY	2.1449	2.1449	2.0999	2.128	2.128	+0.006 (+0.26%)	5,010,036
8 Jan 2004	CNY	2.0775	2.128	2.0663	2.1224	2.1224	+0.045 (+2.16%)	4,699,813
7 Jan 2004	CNY	2.0775	2.0999	2.0606	2.0775	2.0775	+0.011 (+0.54%)	4,502,898