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 Mar 2014	CNY	2.9308	2.9692	2.8692	2.8846	2.8846	-0.069 (-2.35%)	10,726,471
28 Mar 2014	CNY	2.8615	3.0692	2.8231	2.9539	2.9539	+0.085 (+2.95%)	20,893,882
27 Mar 2014	CNY	2.8539	2.9539	2.8308	2.8692	2.8692	+0.015 (+0.54%)	10,661,625
26 Mar 2014	CNY	2.8846	2.8923	2.8308	2.8539	2.8539	-0.023 (-0.80%)	4,709,664
25 Mar 2014	CNY	2.8769	2.8923	2.8539	2.8769	2.8769	+0.008 (+0.27%)	6,054,353
24 Mar 2014	CNY	2.8385	2.8692	2.8154	2.8692	2.8692	+0.031 (+1.08%)	7,030,553
21 Mar 2014	CNY	2.7385	2.8462	2.7385	2.8385	2.8385	+0.062 (+2.22%)	6,379,057
20 Mar 2014	CNY	2.8231	2.8462	2.7692	2.7769	2.7769	-0.062 (-2.17%)	5,123,778
19 Mar 2014	CNY	2.7846	2.8539	2.7615	2.8385	2.8385	+0.054 (+1.94%)	6,655,941
18 Mar 2014	CNY	2.7692	2.8154	2.7692	2.7846	2.7846	0.0 (0.0%)	3,395,107
17 Mar 2014	CNY	2.7539	2.7923	2.7385	2.7846	2.7846	+0.038 (+1.40%)	3,755,261
14 Mar 2014	CNY	2.7308	2.7615	2.7154	2.7462	2.7462	0.0 (0.0%)	2,807,858
13 Mar 2014	CNY	2.7154	2.7923	2.7154	2.7462	2.7462	+0.031 (+1.13%)	4,558,323
12 Mar 2014	CNY	2.7	2.7385	2.6692	2.7154	2.7154	0.0 (0.0%)	2,762,865
11 Mar 2014	CNY	2.6846	2.7385	2.6692	2.7154	2.7154	+0.031 (+1.15%)	3,548,984
10 Mar 2014	CNY	2.7923	2.8077	2.6615	2.6846	2.6846	-0.131 (-4.65%)	4,739,324
7 Mar 2014	CNY	2.8385	2.8692	2.8	2.8154	2.8154	-0.038 (-1.35%)	3,997,578
6 Mar 2014	CNY	2.8077	2.8692	2.7769	2.8539	2.8539	+0.062 (+2.21%)	7,765,641
5 Mar 2014	CNY	2.8231	2.8385	2.7769	2.7923	2.7923	-0.015 (-0.55%)	4,859,028
4 Mar 2014	CNY	2.8308	2.8385	2.7769	2.8077	2.8077	-0.031 (-1.09%)	5,143,149
3 Mar 2014	CNY	2.7462	2.8769	2.7	2.8385	2.8385	+0.077 (+2.79%)	9,605,973
28 Feb 2014	CNY	2.6923	2.8846	2.6539	2.7615	2.7615	+0.092 (+3.46%)	13,156,050
27 Feb 2014	CNY	2.7077	2.7462	2.6615	2.6692	2.6692	-0.038 (-1.42%)	3,553,670
26 Feb 2014	CNY	2.7	2.7077	2.6539	2.7077	2.7077	+0.023 (+0.86%)	4,045,462
25 Feb 2014	CNY	2.7769	2.8231	2.6615	2.6846	2.6846	-0.1 (-3.59%)	6,607,862
24 Feb 2014	CNY	2.7846	2.8539	2.7539	2.7846	2.7846	-0.031 (-1.09%)	3,208,245
21 Feb 2014	CNY	2.8385	2.8462	2.7769	2.8154	2.8154	-0.023 (-0.81%)	4,218,084
20 Feb 2014	CNY	2.8846	2.8846	2.8231	2.8385	2.8385	-0.038 (-1.33%)	4,649,218
19 Feb 2014	CNY	2.8846	2.8923	2.8231	2.8769	2.8769	-0.015 (-0.53%)	4,830,542
18 Feb 2014	CNY	2.9154	2.9154	2.8385	2.8923	2.8923	+0.023 (+0.81%)	6,665,513