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
13 Aug 2013	CNY	2.7769	2.8385	2.7692	2.8231	2.8231	+0.031 (+1.10%)	5,105,209
12 Aug 2013	CNY	2.7462	2.8077	2.7154	2.7923	2.7923	+0.054 (+1.96%)	7,034,328
9 Aug 2013	CNY	2.7231	2.7462	2.6923	2.7385	2.7385	+0.023 (+0.85%)	3,007,544
8 Aug 2013	CNY	2.7231	2.7385	2.7077	2.7154	2.7154	-0.008 (-0.28%)	3,001,389
7 Aug 2013	CNY	2.7231	2.7846	2.7231	2.7231	2.7231	-0.015 (-0.56%)	4,704,315
6 Aug 2013	CNY	2.7077	2.7462	2.7	2.7385	2.7385	+0.008 (+0.28%)	3,938,902
5 Aug 2013	CNY	2.6923	2.7692	2.6923	2.7308	2.7308	+0.062 (+2.31%)	3,827,592
2 Aug 2013	CNY	2.6846	2.7154	2.6539	2.6692	2.6692	-0.015 (-0.57%)	2,510,024
1 Aug 2013	CNY	2.6385	2.6923	2.6231	2.6846	2.6846	+0.061 (+2.34%)	2,476,154
31 Jul 2013	CNY	2.6	2.6385	2.6	2.6231	2.6231	+0.023 (+0.89%)	2,003,092
30 Jul 2013	CNY	2.6	2.6308	2.5615	2.6	2.6	+0.008 (+0.30%)	1,188,751
29 Jul 2013	CNY	2.6539	2.6539	2.5615	2.5923	2.5923	-0.069 (-2.60%)	1,778,006
26 Jul 2013	CNY	2.6462	2.6769	2.6308	2.6615	2.6615	-0.008 (-0.29%)	1,613,764
25 Jul 2013	CNY	2.7308	2.7308	2.6615	2.6692	2.6692	-0.069 (-2.53%)	3,967,087
24 Jul 2013	CNY	2.6769	2.7539	2.6692	2.7385	2.7385	+0.038 (+1.43%)	6,206,703
23 Jul 2013	CNY	2.6	2.7692	2.5846	2.7	2.7	+0.1 (+3.85%)	6,375,878
22 Jul 2013	CNY	2.5615	2.6077	2.5385	2.6	2.6	+0.023 (+0.90%)	2,338,862
19 Jul 2013	CNY	2.6308	2.6692	2.5769	2.5769	2.5769	-0.062 (-2.33%)	3,541,683
18 Jul 2013	CNY	2.6923	2.7	2.6231	2.6385	2.6385	-0.061 (-2.28%)	3,443,648
17 Jul 2013	CNY	2.7846	2.7846	2.6846	2.7	2.7	-0.046 (-1.68%)	2,514,220
16 Jul 2013	CNY	2.7385	2.7615	2.6923	2.7462	2.7462	+0.008 (+0.28%)	3,514,374
15 Jul 2013	CNY	2.6539	2.7615	2.6231	2.7385	2.7385	+0.1 (+3.79%)	3,390,923
12 Jul 2013	CNY	2.6769	2.7231	2.6154	2.6385	2.6385	-0.069 (-2.56%)	3,673,411
11 Jul 2013	CNY	2.6462	2.7385	2.6154	2.7077	2.7077	+0.061 (+2.32%)	4,863,764
10 Jul 2013	CNY	2.5692	2.6462	2.5692	2.6462	2.6462	+0.077 (+3.00%)	2,994,278
9 Jul 2013	CNY	2.5231	2.5692	2.5154	2.5692	2.5692	+0.054 (+2.14%)	1,627,449
8 Jul 2013	CNY	2.6154	2.6154	2.5	2.5154	2.5154	-0.123 (-4.67%)	3,395,711
5 Jul 2013	CNY	2.6539	2.6769	2.6231	2.6385	2.6385	-0.008 (-0.29%)	3,111,586
4 Jul 2013	CNY	2.5769	2.6615	2.5615	2.6462	2.6462	+0.069 (+2.69%)	3,825,147
3 Jul 2013	CNY	2.6308	2.6308	2.5385	2.5769	2.5769	-0.054 (-2.05%)	2,700,111