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
27 Oct 2008	CNY	2.1222	2.1722	2.0611	2.0611	2.0611	-0.106 (-4.87%)	1,823,740
24 Oct 2008	CNY	2.1778	2.2278	2.1611	2.1667	2.1667	-0.011 (-0.51%)	949,768
23 Oct 2008	CNY	2.1333	2.1944	2.1111	2.1778	2.1778	+0.011 (+0.51%)	637,234
22 Oct 2008	CNY	2.2111	2.2333	2.1667	2.1667	2.1667	-0.05 (-2.26%)	795,144
21 Oct 2008	CNY	2.2944	2.2944	2.1889	2.2167	2.2167	-0.061 (-2.68%)	1,514,592
20 Oct 2008	CNY	2.1944	2.2889	2.1944	2.2778	2.2778	+0.072 (+3.27%)	1,507,660
17 Oct 2008	CNY	2.15	2.2167	2.1	2.2056	2.2056	+0.095 (+4.48%)	1,706,423
16 Oct 2008	CNY	2.1778	2.1833	2.1111	2.1111	2.1111	-0.111 (-5.00%)	1,202,400
15 Oct 2008	CNY	2.2	2.2333	2.1444	2.2222	2.2222	+0.022 (+1.01%)	493,111
14 Oct 2008	CNY	2.3222	2.3444	2.2	2.2	2.2	-0.067 (-2.94%)	1,881,684
13 Oct 2008	CNY	2.2222	2.2667	2.1556	2.2667	2.2667	0.0 (0.0%)	1,128,450
10 Oct 2008	CNY	2.3167	2.4	2.2611	2.2667	2.2667	-0.05 (-2.16%)	2,757,274
9 Oct 2008	CNY	2.3833	2.4167	2.2889	2.3167	2.3167	-0.061 (-2.57%)	613,800
8 Oct 2008	CNY	2.3278	2.3889	2.3111	2.3778	2.3778	-0.022 (-0.92%)	1,538,676
7 Oct 2008	CNY	2.3389	2.4222	2.3167	2.4	2.4	-0.011 (-0.46%)	1,363,131
6 Oct 2008	CNY	2.3889	2.4889	2.3389	2.4111	2.4111	-0.006 (-0.23%)	2,314,593
26 Sep 2008	CNY	2.3111	2.4389	2.3056	2.4167	2.4167	+0.095 (+4.07%)	3,686,846
25 Sep 2008	CNY	2.2778	2.3556	2.2444	2.3222	2.3222	+0.078 (+3.47%)	3,549,510
24 Sep 2008	CNY	2.2222	2.2556	2.2	2.2444	2.2444	+0.022 (+1.00%)	940,705
23 Sep 2008	CNY	2.3833	2.3833	2.2222	2.2222	2.2222	-0.078 (-3.38%)	2,772,469
22 Sep 2008	CNY	2.3	2.3	2.3	2.3	2.3	+0.111 (+5.08%)	328,231
19 Sep 2008	CNY	2.1889	2.1889	2.1889	2.1889	2.1889	+0.106 (+5.07%)	875,494
18 Sep 2008	CNY	2.1389	2.1556	2.0611	2.0833	2.0833	-0.089 (-4.09%)	1,687,433
17 Sep 2008	CNY	2.2222	2.2611	2.1722	2.1722	2.1722	-0.072 (-3.22%)	1,040,392
16 Sep 2008	CNY	2.15	2.2667	2.15	2.2444	2.2444	+0.011 (+0.50%)	1,949,601
12 Sep 2008	CNY	2.1556	2.25	2.1444	2.2333	2.2333	+0.033 (+1.51%)	822,265
11 Sep 2008	CNY	2.1778	2.2	2.1278	2.2	2.2	+0.022 (+1.02%)	1,361,228
10 Sep 2008	CNY	2.1556	2.2333	2.1278	2.1778	2.1778	+0.022 (+1.03%)	895,055
9 Sep 2008	CNY	2.2333	2.2611	2.1222	2.1556	2.1556	-0.078 (-3.48%)	1,353,600
8 Sep 2008	CNY	2.3889	2.3889	2.2333	2.2333	2.2333	-0.117 (-4.97%)	2,146,141