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
17 Feb 2014	CNY	2.8539	2.9231	2.8462	2.8692	2.8692	-0.008 (-0.27%)	8,028,845
14 Feb 2014	CNY	2.7692	2.8923	2.7154	2.8769	2.8769	+0.108 (+3.89%)	13,351,430
13 Feb 2014	CNY	2.7769	2.8077	2.7539	2.7692	2.7692	-0.023 (-0.83%)	5,768,968
12 Feb 2014	CNY	2.7462	2.8	2.7077	2.7923	2.7923	+0.046 (+1.68%)	7,434,495
11 Feb 2014	CNY	2.7615	2.7769	2.7154	2.7462	2.7462	0.0 (0.0%)	4,744,837
10 Feb 2014	CNY	2.7	2.7769	2.6923	2.7462	2.7462	+0.046 (+1.71%)	5,270,642
7 Feb 2014	CNY	2.6692	2.7077	2.6539	2.7	2.7	+0.046 (+1.74%)	2,669,624
30 Jan 2014	CNY	2.6462	2.6692	2.6308	2.6539	2.6539	-0.008 (-0.29%)	2,607,753
29 Jan 2014	CNY	2.6923	2.6923	2.6308	2.6615	2.6615	0.0 (0.0%)	4,123,008
28 Jan 2014	CNY	2.6692	2.7385	2.6462	2.6615	2.6615	-0.023 (-0.86%)	4,669,832
27 Jan 2014	CNY	2.7385	2.7462	2.6308	2.6846	2.6846	-0.077 (-2.78%)	4,872,212
24 Jan 2014	CNY	2.6385	2.7923	2.6308	2.7615	2.7615	+0.108 (+4.05%)	8,061,335
23 Jan 2014	CNY	2.6539	2.6846	2.6462	2.6539	2.6539	-0.015 (-0.57%)	2,753,813
22 Jan 2014	CNY	2.6154	2.6769	2.6	2.6692	2.6692	+0.046 (+1.76%)	5,299,279
21 Jan 2014	CNY	2.5846	2.6846	2.5769	2.6231	2.6231	+0.046 (+1.79%)	2,561,542
20 Jan 2014	CNY	2.5769	2.6	2.5539	2.5769	2.5769	-0.015 (-0.59%)	1,620,910
17 Jan 2014	CNY	2.5923	2.6154	2.5769	2.5923	2.5923	-0.023 (-0.88%)	1,939,223
16 Jan 2014	CNY	2.6539	2.6692	2.5846	2.6154	2.6154	-0.046 (-1.73%)	3,379,541
15 Jan 2014	CNY	2.6462	2.7077	2.6154	2.6615	2.6615	-0.015 (-0.58%)	3,059,551
14 Jan 2014	CNY	2.5539	2.7692	2.5539	2.6769	2.6769	+0.123 (+4.82%)	5,830,297
13 Jan 2014	CNY	2.6462	2.6615	2.5308	2.5539	2.5539	-0.1 (-3.77%)	4,433,951
10 Jan 2014	CNY	2.6462	2.6769	2.6154	2.6539	2.6539	-0.015 (-0.57%)	1,499,490
9 Jan 2014	CNY	2.7154	2.7154	2.6231	2.6692	2.6692	-0.046 (-1.70%)	2,062,903
8 Jan 2014	CNY	2.7385	2.7462	2.7	2.7154	2.7154	-0.031 (-1.12%)	1,439,253
7 Jan 2014	CNY	2.6385	2.7462	2.6308	2.7462	2.7462	+0.077 (+2.88%)	3,269,884
6 Jan 2014	CNY	2.7308	2.7308	2.6615	2.6692	2.6692	-0.069 (-2.53%)	2,422,903
3 Jan 2014	CNY	2.7615	2.7615	2.7154	2.7385	2.7385	-0.023 (-0.83%)	2,495,290
2 Jan 2014	CNY	2.7615	2.7692	2.7154	2.7615	2.7615	0.0 (0.0%)	3,003,235
31 Dec 2013	CNY	2.7615	2.7769	2.7308	2.7615	2.7615	0.0 (0.0%)	2,529,852
30 Dec 2013	CNY	2.7846	2.8	2.7615	2.7615	2.7615	0.0 (0.0%)	1,613,183