SHE:000928 - Sinosteel Engineering & Technology Co Ltd Sinosteel Engineering & Techno
Sector: Industrials, Industry: Construction & Engineering
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
29 Jul 2021 CNY 9.4 8.75 8.76 9.0 9.0 +0.320 (+3.69%) 53,800,250
28 Jul 2021 CNY 9.25 8.43 9.1 8.68 8.68 -0.690 (-7.36%) 64,421,160
27 Jul 2021 CNY 10.47 9.37 10.33 9.37 9.37 -1.040 (-9.99%) 53,518,300
26 Jul 2021 CNY 10.63 10.08 10.28 10.41 10.41 +0.040 (+0.39%) 33,484,450
23 Jul 2021 CNY 10.79 10.36 10.7 10.37 10.37 -0.510 (-4.69%) 43,290,440
22 Jul 2021 CNY 11.3 10.43 10.49 10.88 10.88 +0.220 (+2.06%) 61,927,140
21 Jul 2021 CNY 10.75 10.4 10.67 10.66 10.66 +0.010 (+0.09%) 41,217,600
20 Jul 2021 CNY 10.72 10.25 10.44 10.65 10.65 +0.050 (+0.47%) 38,390,500
19 Jul 2021 CNY 10.92 10.4 10.89 10.6 10.6 -0.280 (-2.57%) 53,680,140
16 Jul 2021 CNY 11.41 10.78 11.28 10.88 10.88 -0.430 (-3.80%) 74,917,940
15 Jul 2021 CNY 11.71 10.59 10.66 11.31 11.31 +0.450 (+4.14%) 107,093,190
14 Jul 2021 CNY 11.08 10.5 10.8 10.86 10.86 +0.520 (+5.03%) 128,410,620
13 Jul 2021 CNY 10.34 9.2 9.33 10.34 10.34 +0.940 (+10%) 79,409,340
12 Jul 2021 CNY 9.64 9.36 9.4 9.4 9.4 0.0 (0.0%) 31,406,110
9 Jul 2021 CNY 9.48 9.22 9.45 9.4 9.4 -0.200 (-2.08%) 27,480,980
8 Jul 2021 CNY 9.99 9.44 9.44 9.6 9.6 +0.160 (+1.69%) 44,000,830
7 Jul 2021 CNY 9.65 9.18 9.49 9.44 9.44 -0.090 (-0.94%) 32,167,130
6 Jul 2021 CNY 9.62 9.17 9.2 9.53 9.53 +0.280 (+3.03%) 35,394,360
5 Jul 2021 CNY 9.32 8.94 9.15 9.25 9.25 +0.090 (+0.98%) 30,626,080
2 Jul 2021 CNY 9.35 9.1 9.25 9.16 9.16 -0.210 (-2.24%) 23,141,570
1 Jul 2021 CNY 9.58 9.28 9.51 9.37 9.37 -0.140 (-1.47%) 23,519,220
30 Jun 2021 CNY 9.88 9.3 9.3 9.51 9.51 +0.230 (+2.48%) 36,728,150
29 Jun 2021 CNY 9.64 9.2 9.52 9.28 9.28 -0.370 (-3.83%) 41,507,780
28 Jun 2021 CNY 10.1 9.64 10.1 9.65 9.65 -0.390 (-3.88%) 45,280,310
25 Jun 2021 CNY 10.18 9.68 9.85 10.04 10.04 +0.160 (+1.62%) 47,678,920
24 Jun 2021 CNY 9.96 9.6 9.9 9.88 9.88 -0.140 (-1.40%) 36,731,110
23 Jun 2021 CNY 10.09 9.75 9.86 10.02 10.02 +0.170 (+1.73%) 51,125,710
22 Jun 2021 CNY 10.06 9.58 9.87 9.85 9.85 -0.110 (-1.10%) 51,719,760
21 Jun 2021 CNY 10.09 9.34 9.47 9.96 9.96 +0.570 (+6.07%) 59,355,150
18 Jun 2021 CNY 9.48 8.88 9.17 9.39 9.39 +0.220 (+2.40%) 42,303,260