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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Nov 2013	CNY	2.6385	2.6923	2.6308	2.6692	2.6692	+0.023 (+0.87%)	2,034,806
13 Nov 2013	CNY	2.7077	2.7077	2.6385	2.6462	2.6462	-0.061 (-2.27%)	2,269,476
12 Nov 2013	CNY	2.6846	2.7308	2.6539	2.7077	2.7077	+0.031 (+1.15%)	3,385,587
11 Nov 2013	CNY	2.6769	2.6923	2.6385	2.6769	2.6769	+0.046 (+1.75%)	2,738,279
8 Nov 2013	CNY	2.6462	2.6615	2.6077	2.6308	2.6308	-0.015 (-0.58%)	2,058,771
7 Nov 2013	CNY	2.6615	2.6769	2.6462	2.6462	2.6462	-0.031 (-1.15%)	2,565,607
6 Nov 2013	CNY	2.6923	2.7077	2.6692	2.6769	2.6769	-0.023 (-0.86%)	3,460,674
5 Nov 2013	CNY	2.6923	2.7077	2.6539	2.7	2.7	+0.008 (+0.29%)	3,049,538
4 Nov 2013	CNY	2.7154	2.7154	2.6692	2.6923	2.6923	-0.031 (-1.13%)	2,575,727
1 Nov 2013	CNY	2.6846	2.7308	2.6462	2.7231	2.7231	+0.031 (+1.14%)	4,655,287
31 Oct 2013	CNY	2.6308	2.6923	2.6231	2.6923	2.6923	+0.054 (+2.04%)	3,752,721
30 Oct 2013	CNY	2.5846	2.6462	2.5769	2.6385	2.6385	+0.046 (+1.78%)	3,315,406
29 Oct 2013	CNY	2.6769	2.7077	2.5308	2.5923	2.5923	-0.092 (-3.44%)	6,510,279
28 Oct 2013	CNY	2.7154	2.7308	2.6462	2.6846	2.6846	-0.031 (-1.13%)	3,197,684
25 Oct 2013	CNY	2.7692	2.7846	2.6923	2.7154	2.7154	-0.054 (-1.94%)	5,629,544
24 Oct 2013	CNY	2.8	2.8154	2.7615	2.7692	2.7692	-0.038 (-1.37%)	3,833,572
23 Oct 2013	CNY	2.9	2.9077	2.8	2.8077	2.8077	-0.108 (-3.69%)	5,773,820
22 Oct 2013	CNY	2.9077	2.9231	2.8769	2.9154	2.9154	-0.023 (-0.79%)	7,877,369
21 Oct 2013	CNY	2.9077	2.9615	2.9077	2.9385	2.9385	+0.1 (+3.52%)	14,199,989
18 Oct 2013	CNY	2.8231	2.8462	2.8077	2.8385	2.8385	+0.015 (+0.55%)	3,688,016
17 Oct 2013	CNY	2.8308	2.8615	2.8154	2.8231	2.8231	+0.008 (+0.27%)	4,097,632
16 Oct 2013	CNY	2.8923	2.9077	2.8154	2.8154	2.8154	-0.1 (-3.43%)	5,165,092
15 Oct 2013	CNY	2.9308	2.9385	2.8615	2.9154	2.9154	-0.015 (-0.53%)	7,421,752
14 Oct 2013	CNY	2.9462	2.9539	2.9077	2.9308	2.9308	-0.015 (-0.52%)	4,149,808
11 Oct 2013	CNY	2.8923	2.9539	2.8923	2.9462	2.9462	+0.062 (+2.14%)	4,691,389
10 Oct 2013	CNY	2.9077	2.9231	2.8769	2.8846	2.8846	-0.015 (-0.53%)	4,031,251
9 Oct 2013	CNY	2.8769	2.9077	2.8615	2.9	2.9	+0.015 (+0.53%)	3,398,777
8 Oct 2013	CNY	2.8385	2.9	2.8385	2.8846	2.8846	+0.031 (+1.08%)	4,513,704
30 Sep 2013	CNY	2.8308	2.8692	2.8231	2.8539	2.8539	+0.015 (+0.54%)	3,713,902
27 Sep 2013	CNY	2.8231	2.8615	2.8154	2.8385	2.8385	+0.015 (+0.55%)	3,765,027