Sinosteel Engineering and Tech Recent Share Price (SHE:000928)

SHE:000928 - Sinosteel Engineering & Technology Co Ltd Sinosteel Engineering and Tech
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Jan 2009	CNY	2.6944	2.75	2.6111	2.65	2.65	-0.05 (-1.85%)	6,510,774
20 Jan 2009	CNY	2.5611	2.7	2.5556	2.7	2.7	+0.128 (+4.97%)	8,893,625
19 Jan 2009	CNY	2.5889	2.6167	2.5333	2.5722	2.5722	+0.005 (+0.21%)	3,305,149
16 Jan 2009	CNY	2.5333	2.6444	2.5278	2.5667	2.5667	+0.033 (+1.32%)	6,401,610
15 Jan 2009	CNY	2.5833	2.6278	2.5333	2.5333	2.5333	-0.072 (-2.77%)	4,684,435
14 Jan 2009	CNY	2.4889	2.6056	2.4611	2.6056	2.6056	+0.106 (+4.22%)	4,026,877
13 Jan 2009	CNY	2.4889	2.5556	2.4389	2.5	2.5	-0.022 (-0.88%)	3,853,616
12 Jan 2009	CNY	2.4889	2.5722	2.4667	2.5222	2.5222	+0.005 (+0.22%)	4,611,315
9 Jan 2009	CNY	2.5	2.5667	2.4778	2.5167	2.5167	+0.017 (+0.67%)	6,551,712
8 Jan 2009	CNY	2.3611	2.5	2.3389	2.5	2.5	+0.117 (+4.90%)	12,421,242
7 Jan 2009	CNY	2.3611	2.4167	2.3222	2.3833	2.3833	+0.033 (+1.42%)	4,373,425
6 Jan 2009	CNY	2.2556	2.35	2.2556	2.35	2.35	+0.061 (+2.67%)	3,333,027
5 Jan 2009	CNY	2.25	2.2889	2.2278	2.2889	2.2889	+0.067 (+3.00%)	2,406,792
31 Dec 2008	CNY	2.2611	2.2722	2.2	2.2222	2.2222	-0.017 (-0.75%)	1,361,194
30 Dec 2008	CNY	2.2667	2.2778	2.2278	2.2389	2.2389	-0.033 (-1.47%)	2,045,757
29 Dec 2008	CNY	2.3444	2.3667	2.2333	2.2722	2.2722	-0.078 (-3.31%)	2,888,785
26 Dec 2008	CNY	2.3333	2.3778	2.3111	2.35	2.35	0.0 (0.0%)	2,535,264
25 Dec 2008	CNY	2.2889	2.3833	2.2556	2.35	2.35	+0.044 (+1.93%)	4,325,630
24 Dec 2008	CNY	2.4056	2.4056	2.2889	2.3056	2.3056	-0.105 (-4.38%)	3,756,528
23 Dec 2008	CNY	2.3722	2.5	2.3389	2.4111	2.4111	+0.028 (+1.17%)	6,743,307
22 Dec 2008	CNY	2.3944	2.4167	2.3111	2.3833	2.3833	-0.011 (-0.46%)	3,679,092
19 Dec 2008	CNY	2.3889	2.45	2.3778	2.3944	2.3944	+0.011 (+0.47%)	3,647,433
18 Dec 2008	CNY	2.4	2.4	2.2944	2.3833	2.3833	-0.028 (-1.15%)	2,918,876
17 Dec 2008	CNY	2.3944	2.4389	2.3667	2.4111	2.4111	+0.005 (+0.23%)	3,706,182
16 Dec 2008	CNY	2.2889	2.4056	2.1889	2.4056	2.4056	+0.117 (+5.10%)	4,376,822
15 Dec 2008	CNY	2.2889	2.3056	2.2333	2.2889	2.2889	+0.022 (+0.98%)	2,804,434
12 Dec 2008	CNY	2.3389	2.4111	2.2444	2.2667	2.2667	-0.094 (-4.00%)	4,571,571
11 Dec 2008	CNY	2.4833	2.5278	2.3611	2.3611	2.3611	-0.122 (-4.92%)	6,719,736
10 Dec 2008	CNY	2.4167	2.4944	2.4056	2.4833	2.4833	+0.061 (+2.52%)	7,174,591
9 Dec 2008	CNY	2.4111	2.4889	2.3833	2.4222	2.4222	+0.022 (+0.93%)	8,776,452