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
23 Jul 2004	CNY	1.8219	1.8435	1.7234	1.7573	1.7573	-0.111 (-5.93%)	3,484,962
22 Jul 2004	CNY	1.8096	1.9296	1.8096	1.8681	1.8681	+0.04 (+2.19%)	7,084,611
21 Jul 2004	CNY	1.825	1.8958	1.8188	1.8281	1.8281	+0.009 (+0.51%)	3,438,084
20 Jul 2004	CNY	1.825	1.8373	1.7696	1.8188	1.8188	-0.006 (-0.34%)	2,232,534
19 Jul 2004	CNY	1.8619	1.8712	1.8219	1.825	1.825	-0.034 (-1.82%)	2,674,907
16 Jul 2004	CNY	1.8527	1.8773	1.785	1.8588	1.8588	+0.037 (+2.03%)	6,027,762
15 Jul 2004	CNY	1.708	1.8465	1.7019	1.8219	1.8219	+0.074 (+4.22%)	5,536,320
14 Jul 2004	CNY	1.7788	1.8312	1.7481	1.7481	1.7481	-0.194 (-9.98%)	5,690,228
13 Jul 2004	CNY	1.9327	1.9696	1.9173	1.9419	1.9419	+0.006 (+0.32%)	972,378
12 Jul 2004	CNY	2.022	2.022	1.9327	1.9358	1.9358	-0.089 (-4.40%)	2,360,411
9 Jul 2004	CNY	2.062	2.0927	2.0158	2.025	2.025	-0.062 (-2.95%)	2,592,703
8 Jul 2004	CNY	2.1851	2.2066	2.065	2.0866	2.0866	-0.105 (-4.77%)	3,749,487
7 Jul 2004	CNY	2.1851	2.2097	2.1697	2.1912	2.1912	+0.006 (+0.28%)	1,787,902
6 Jul 2004	CNY	2.182	2.2128	2.1697	2.1851	2.1851	+0.003 (+0.14%)	2,418,750
5 Jul 2004	CNY	2.1881	2.2005	2.1697	2.182	2.182	-0.021 (-0.98%)	3,206,703
2 Jul 2004	CNY	2.2097	2.2251	2.1666	2.2035	2.2035	-0.018 (-0.83%)	2,687,726
1 Jul 2004	CNY	2.1174	2.2743	2.1174	2.222	2.222	+0.111 (+5.25%)	4,825,289
30 Jun 2004	CNY	2.1851	2.2158	2.1081	2.1112	2.1112	-0.074 (-3.38%)	3,191,158
29 Jun 2004	CNY	2.1851	2.2959	2.1697	2.1851	2.1851	+0.083 (+3.95%)	5,858,911
28 Jun 2004	CNY	2.0712	2.142	2.0466	2.102	2.102	+0.028 (+1.34%)	3,432,866
25 Jun 2004	CNY	2.2005	2.2589	2.062	2.0743	2.0743	-0.114 (-5.20%)	5,311,321
24 Jun 2004	CNY	2.1974	2.2405	2.1635	2.1881	2.1881	-0.034 (-1.53%)	3,479,422
23 Jun 2004	CNY	2.2312	2.2589	2.182	2.222	2.222	-0.009 (-0.41%)	4,113,741
22 Jun 2004	CNY	2.1451	2.2897	2.1204	2.2312	2.2312	+0.089 (+4.16%)	15,058,161
21 Jun 2004	CNY	1.9973	2.1851	1.9696	2.142	2.142	+0.129 (+6.42%)	9,655,566
18 Jun 2004	CNY	1.985	2.025	1.9604	2.0127	2.0127	+0.012 (+0.61%)	2,616,475
17 Jun 2004	CNY	2.0804	2.1174	1.9973	2.0004	2.0004	-0.089 (-4.27%)	4,514,435
16 Jun 2004	CNY	2.0527	2.1081	2.0312	2.0897	2.0897	+0.018 (+0.89%)	6,233,523
15 Jun 2004	CNY	1.9327	2.0927	1.9142	2.0712	2.0712	+0.132 (+6.82%)	7,820,236
14 Jun 2004	CNY	2.0466	2.062	1.8804	1.9389	1.9389	-0.108 (-5.26%)	5,384,755