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
26 Sep 2013	CNY	2.8923	2.9231	2.8154	2.8231	2.8231	-0.115 (-3.93%)	5,514,698
25 Sep 2013	CNY	2.9923	3.0692	2.9077	2.9385	2.9385	+0.038 (+1.33%)	10,099,406
24 Sep 2013	CNY	2.9615	2.9692	2.8846	2.9	2.9	-0.061 (-2.08%)	6,302,050
23 Sep 2013	CNY	2.9385	2.9769	2.9154	2.9615	2.9615	+0.023 (+0.78%)	4,318,454
18 Sep 2013	CNY	2.9615	3.0154	2.9077	2.9385	2.9385	-0.046 (-1.54%)	4,347,067
17 Sep 2013	CNY	3.0615	3.0769	2.9769	2.9846	2.9846	-0.092 (-3.00%)	4,412,142
16 Sep 2013	CNY	2.9846	3.1	2.9539	3.0769	3.0769	+0.085 (+2.83%)	8,036,349
13 Sep 2013	CNY	3.0385	3.0462	2.9615	2.9923	2.9923	-0.054 (-1.77%)	5,280,265
12 Sep 2013	CNY	3	3.0846	2.9923	3.0462	3.0462	+0.023 (+0.76%)	9,179,223
11 Sep 2013	CNY	2.9539	3.0385	2.9462	3.0231	3.0231	+0.077 (+2.61%)	8,742,812
10 Sep 2013	CNY	2.9231	2.9769	2.9154	2.9462	2.9462	+0.031 (+1.06%)	7,231,889
9 Sep 2013	CNY	2.8923	2.9462	2.8923	2.9154	2.9154	+0.023 (+0.80%)	5,005,773
6 Sep 2013	CNY	2.8846	2.9308	2.8615	2.8923	2.8923	0.0 (0.0%)	3,109,571
5 Sep 2013	CNY	2.9231	2.9231	2.8846	2.8923	2.8923	-0.023 (-0.79%)	4,371,510
4 Sep 2013	CNY	2.9077	2.9385	2.8923	2.9154	2.9154	+0.008 (+0.26%)	4,522,022
3 Sep 2013	CNY	2.8539	2.9462	2.8385	2.9077	2.9077	+0.046 (+1.61%)	5,836,703
2 Sep 2013	CNY	2.8615	2.8923	2.8	2.8615	2.8615	0.0 (0.0%)	4,013,384
30 Aug 2013	CNY	2.8385	2.9154	2.8231	2.8615	2.8615	+0.015 (+0.54%)	5,787,810
29 Aug 2013	CNY	2.8539	2.8539	2.8154	2.8462	2.8462	-0.008 (-0.27%)	5,004,673
28 Aug 2013	CNY	2.8308	2.8692	2.8077	2.8539	2.8539	0.0 (0.0%)	4,676,803
27 Aug 2013	CNY	2.8385	2.8615	2.8077	2.8539	2.8539	+0.008 (+0.27%)	4,023,162
26 Aug 2013	CNY	2.8	2.8462	2.7769	2.8462	2.8462	+0.046 (+1.65%)	3,679,223
23 Aug 2013	CNY	2.7923	2.8231	2.7385	2.8	2.8	+0.008 (+0.28%)	4,245,655
22 Aug 2013	CNY	2.8769	2.8923	2.7846	2.7923	2.7923	-0.069 (-2.42%)	5,388,186
21 Aug 2013	CNY	2.8308	2.8615	2.8	2.8615	2.8615	+0.031 (+1.08%)	2,556,433
20 Aug 2013	CNY	2.8539	2.8692	2.8	2.8308	2.8308	-0.015 (-0.54%)	3,609,452
19 Aug 2013	CNY	2.8231	2.8615	2.7692	2.8462	2.8462	+0.023 (+0.82%)	4,270,839
16 Aug 2013	CNY	2.8846	3.0154	2.8154	2.8231	2.8231	-0.1 (-3.42%)	9,252,708
15 Aug 2013	CNY	2.8539	3.0692	2.8385	2.9231	2.9231	+0.085 (+2.98%)	17,587,012
14 Aug 2013	CNY	2.8231	2.8692	2.8077	2.8385	2.8385	+0.015 (+0.55%)	6,425,135