Xinjiang Tianshan Cement Co Lt Recent Share Price (SHE:000877)

SHE:000877 - Tianshan Material Co Ltd Xinjiang Tianshan Cement Co Lt
Sector: Materials, Industry: Construction Materials

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Jul 2005	CNY	0.8716	0.8974	0.8568	0.8605	0.8605	-0.018 (-2.10%)	2,015,145
28 Jul 2005	CNY	0.8826	0.9085	0.8679	0.879	0.879	-0.004 (-0.41%)	3,377,666
27 Jul 2005	CNY	0.8642	0.8826	0.8494	0.8826	0.8826	+0.004 (+0.41%)	2,990,611
26 Jul 2005	CNY	0.8309	0.89	0.7977	0.879	0.879	+0.033 (+3.94%)	6,096,151
25 Jul 2005	CNY	0.7977	0.89	0.7866	0.8457	0.8457	+0.037 (+4.56%)	5,036,452
22 Jul 2005	CNY	0.8162	0.8162	0.7755	0.8088	0.8088	+0.03 (+3.80%)	1,693,873
21 Jul 2005	CNY	0.7903	0.8014	0.7755	0.7792	0.7792	-0.011 (-1.40%)	613,961
20 Jul 2005	CNY	0.7903	0.8014	0.7866	0.7903	0.7903	+0.004 (+0.47%)	865,210
19 Jul 2005	CNY	0.7792	0.794	0.7608	0.7866	0.7866	+0.007 (+0.95%)	792,760
18 Jul 2005	CNY	0.8494	0.8494	0.7645	0.7792	0.7792	-0.07 (-8.26%)	2,166,004
15 Jul 2005	CNY	0.8494	0.9011	0.8494	0.8494	0.8494	0.0 (0.0%)	750,649
14 Jul 2005	CNY	0.842	0.8753	0.8383	0.8494	0.8494	-0.007 (-0.86%)	972,933
13 Jul 2005	CNY	0.8826	0.8826	0.8494	0.8568	0.8568	-0.026 (-2.92%)	1,195,523
12 Jul 2005	CNY	0.8826	0.9011	0.8309	0.8826	0.8826	0.0 (0.0%)	2,381,085
11 Jul 2005	CNY	0.927	0.9602	0.8605	0.8826	0.8826	-0.055 (-5.91%)	754,332
8 Jul 2005	CNY	0.9602	1.023	0.927	0.938	0.938	-0.018 (-1.93%)	1,543,703
7 Jul 2005	CNY	0.927	0.9602	0.927	0.9565	0.9565	+0.011 (+1.17%)	591,811
6 Jul 2005	CNY	0.9417	0.9602	0.9344	0.9454	0.9454	+0.004 (+0.39%)	779,297
5 Jul 2005	CNY	0.927	0.9639	0.9048	0.9417	0.9417	+0.007 (+0.78%)	626,693
4 Jul 2005	CNY	0.9528	0.9528	0.9122	0.9344	0.9344	-0.026 (-2.69%)	738,391
1 Jul 2005	CNY	0.9971	1.0119	0.9417	0.9602	0.9602	-0.059 (-5.80%)	1,214,015
30 Jun 2005	CNY	1.0562	1.0562	0.9971	1.0193	1.0193	-0.037 (-3.49%)	1,597,154
29 Jun 2005	CNY	1.0562	1.0599	1.0488	1.0562	1.0562	-0.007 (-0.70%)	935,671
28 Jun 2005	CNY	1.0895	1.0895	1.0488	1.0636	1.0636	-0.015 (-1.37%)	1,210,386
27 Jun 2005	CNY	1.071	1.0968	1.0636	1.0784	1.0784	+0.018 (+1.75%)	1,440,257
24 Jun 2005	CNY	1.0599	1.0784	1.0378	1.0599	1.0599	+0.004 (+0.35%)	1,709,307
23 Jun 2005	CNY	1.1005	1.1005	1.0525	1.0562	1.0562	-0.037 (-3.38%)	1,659,002
22 Jun 2005	CNY	1.0673	1.0968	1.0525	1.0932	1.0932	+0.022 (+2.07%)	2,015,839
21 Jun 2005	CNY	1.0525	1.0821	1.0525	1.071	1.071	-0.011 (-1.03%)	1,360,684
20 Jun 2005	CNY	1.0525	1.1116	1.023	1.0821	1.0821	+0.033 (+3.18%)	1,800,627