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
10 Jun 2004	CNY	2.065	2.1051	1.9881	2.0281	2.0281	-0.046 (-2.23%)	4,860,999
9 Jun 2004	CNY	2.1235	2.2312	2.0127	2.0743	2.0743	-0.095 (-4.40%)	7,831,957
8 Jun 2004	CNY	2.2774	2.3051	2.1635	2.1697	2.1697	-0.139 (-6.00%)	7,410,717
7 Jun 2004	CNY	2.4005	2.4005	2.262	2.3082	2.3082	-0.139 (-5.66%)	5,639,019
4 Jun 2004	CNY	2.3112	2.6713	2.3112	2.4467	2.4467	-0.12 (-4.68%)	10,282,742
3 Jun 2004	CNY	2.4867	2.6005	2.4251	2.5667	2.5667	+0.077 (+3.09%)	5,378,348
2 Jun 2004	CNY	2.5636	2.5636	2.4774	2.4897	2.4897	-0.074 (-2.88%)	2,675,924
1 Jun 2004	CNY	2.5236	2.5698	2.499	2.5636	2.5636	+0.043 (+1.71%)	1,633,078
31 May 2004	CNY	2.5328	2.5544	2.4928	2.5205	2.5205	-0.012 (-0.49%)	1,120,993
28 May 2004	CNY	2.5298	2.6405	2.5051	2.5328	2.5328	+0.012 (+0.49%)	2,437,979
27 May 2004	CNY	2.4713	2.539	2.4251	2.5205	2.5205	+0.018 (+0.74%)	2,131,408
26 May 2004	CNY	2.4651	2.5236	2.4405	2.5021	2.5021	+0.009 (+0.37%)	2,151,564
25 May 2004	CNY	2.5636	2.5852	2.4774	2.4928	2.4928	-0.071 (-2.76%)	2,283,906
24 May 2004	CNY	2.6128	2.6313	2.5575	2.5636	2.5636	-0.049 (-1.88%)	1,305,958
21 May 2004	CNY	2.6682	2.6775	2.5605	2.6128	2.6128	-0.043 (-1.62%)	1,875,621
20 May 2004	CNY	2.7083	2.7083	2.6498	2.6559	2.6559	-0.052 (-1.93%)	2,266,934
19 May 2004	CNY	2.7513	2.8006	2.7083	2.7083	2.7083	-0.049 (-1.78%)	2,749,902
18 May 2004	CNY	2.6713	2.7636	2.6621	2.7575	2.7575	+0.08 (+2.99%)	1,658,205
17 May 2004	CNY	2.6252	2.6898	2.619	2.6775	2.6775	+0.04 (+1.52%)	1,764,490
14 May 2004	CNY	2.6621	2.7052	2.6221	2.6375	2.6375	-0.043 (-1.61%)	1,763,834
13 May 2004	CNY	2.7144	2.7144	2.6621	2.6806	2.6806	-0.028 (-1.02%)	2,917,850
12 May 2004	CNY	2.579	2.7236	2.539	2.7083	2.7083	+0.142 (+5.52%)	5,028,772
11 May 2004	CNY	2.5236	2.5913	2.5236	2.5667	2.5667	+0.006 (+0.24%)	1,619,352
10 May 2004	CNY	2.5821	2.6313	2.5174	2.5605	2.5605	-0.031 (-1.19%)	2,193,149
30 Apr 2004	CNY	2.5667	2.6159	2.5298	2.5913	2.5913	-0.034 (-1.29%)	3,294,880
28 Apr 2004	CNY	2.6159	2.6529	2.4959	2.6252	2.6252	-0.052 (-1.95%)	5,017,146
27 Apr 2004	CNY	2.9175	2.9298	2.6775	2.6775	2.6775	-0.231 (-7.94%)	6,224,873
26 Apr 2004	CNY	2.8775	2.9452	2.8467	2.9083	2.9083	+0.021 (+0.74%)	2,183,115
23 Apr 2004	CNY	2.9083	2.9545	2.856	2.8868	2.8868	-0.025 (-0.84%)	3,896,763
22 Apr 2004	CNY	2.9329	2.9545	2.8129	2.9114	2.9114	-0.046 (-1.56%)	4,775,178