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 2003	CNY	2.2179	2.3189	2.201	2.3133	2.3133	+0.18 (+8.42%)	19,658,873
21 Nov 2003	CNY	2.1449	2.1898	2.0887	2.1336	2.1336	-0.017 (-0.79%)	5,523,482
20 Nov 2003	CNY	2.0157	2.1842	2.0157	2.1505	2.1505	+0.123 (+6.09%)	7,597,183
19 Nov 2003	CNY	1.982	2.0382	1.9708	2.027	2.027	+0.051 (+2.56%)	2,703,358
18 Nov 2003	CNY	2.0213	2.0213	1.9652	1.9764	1.9764	-0.034 (-1.68%)	1,435,279
17 Nov 2003	CNY	2.0101	2.0213	1.9764	2.0101	2.0101	-0.006 (-0.28%)	1,105,466
14 Nov 2003	CNY	1.9708	2.0213	1.9652	2.0157	2.0157	+0.045 (+2.28%)	1,814,260
13 Nov 2003	CNY	1.9652	2.0157	1.9371	1.9708	1.9708	+0.006 (+0.28%)	1,344,435
12 Nov 2003	CNY	2.0157	2.0157	1.9652	1.9652	1.9652	-0.051 (-2.51%)	1,233,768
11 Nov 2003	CNY	1.9652	2.027	1.9596	2.0157	2.0157	+0.056 (+2.86%)	1,939,754
10 Nov 2003	CNY	1.9652	1.9708	1.9203	1.9596	1.9596	-0.022 (-1.13%)	1,241,198
7 Nov 2003	CNY	1.9652	1.9989	1.9259	1.982	1.982	+0.022 (+1.14%)	2,107,035
6 Nov 2003	CNY	2.0999	2.0999	1.954	1.9596	1.9596	-0.129 (-6.18%)	3,986,073
5 Nov 2003	CNY	2.1056	2.1056	2.0663	2.0887	2.0887	-0.022 (-1.07%)	1,791,981
4 Nov 2003	CNY	2.0606	2.1336	2.0606	2.1112	2.1112	+0.045 (+2.17%)	4,732,932
3 Nov 2003	CNY	2.0606	2.0831	2.027	2.0663	2.0663	+0.006 (+0.28%)	1,652,151
31 Oct 2003	CNY	2.0494	2.1056	2.0326	2.0606	2.0606	+0.022 (+1.10%)	1,198,105
30 Oct 2003	CNY	2.0887	2.1336	2.027	2.0382	2.0382	-0.056 (-2.68%)	2,003,981
29 Oct 2003	CNY	2.0775	2.1449	2.0494	2.0943	2.0943	-0.051 (-2.36%)	2,486,897
28 Oct 2003	CNY	2.1449	2.1673	2.1056	2.1449	2.1449	+0.006 (+0.26%)	1,180,518
27 Oct 2003	CNY	2.1673	2.1842	2.1336	2.1393	2.1393	-0.028 (-1.29%)	971,754
24 Oct 2003	CNY	2.2179	2.2179	2.1673	2.1673	2.1673	-0.051 (-2.28%)	1,683,807
23 Oct 2003	CNY	2.1842	2.2459	2.1673	2.2179	2.2179	+0.034 (+1.54%)	3,577,120
22 Oct 2003	CNY	2.128	2.1898	2.1168	2.1842	2.1842	+0.067 (+3.18%)	1,758,359
21 Oct 2003	CNY	2.1168	2.128	2.0887	2.1168	2.1168	+0.006 (+0.27%)	596,405
20 Oct 2003	CNY	2.1336	2.1336	2.1056	2.1112	2.1112	-0.045 (-2.08%)	803,423
17 Oct 2003	CNY	2.1449	2.1673	2.1449	2.1561	2.1561	+0.011 (+0.52%)	674,886
16 Oct 2003	CNY	2.1673	2.1898	2.1449	2.1449	2.1449	-0.034 (-1.55%)	765,838
15 Oct 2003	CNY	2.1729	2.2347	2.1673	2.1786	2.1786	+0.006 (+0.26%)	795,180
14 Oct 2003	CNY	2.1954	2.2179	2.1729	2.1729	2.1729	-0.045 (-2.03%)	730,008