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
3 Nov 2004	CNY	1.7342	1.7757	1.7186	1.7549	1.7549	+0.021 (+1.19%)	985,530
2 Nov 2004	CNY	1.7186	1.7394	1.703	1.7342	1.7342	+0.016 (+0.91%)	588,082
1 Nov 2004	CNY	1.729	1.7549	1.703	1.7186	1.7186	-0.016 (-0.90%)	868,394
29 Oct 2004	CNY	1.7549	1.8017	1.6926	1.7342	1.7342	-0.073 (-4.02%)	1,353,712
28 Oct 2004	CNY	1.7394	1.8536	1.729	1.8069	1.8069	+0.047 (+2.66%)	3,261,557
27 Oct 2004	CNY	1.6874	1.7861	1.6199	1.7601	1.7601	+0.01 (+0.59%)	2,702,755
26 Oct 2004	CNY	1.703	1.7601	1.6719	1.7497	1.7497	+0.026 (+1.50%)	2,072,406
25 Oct 2004	CNY	1.9003	1.9003	1.7082	1.7238	1.7238	-0.176 (-9.29%)	3,460,345
22 Oct 2004	CNY	1.9315	1.973	1.8588	1.9003	1.9003	-0.031 (-1.62%)	1,365,911
21 Oct 2004	CNY	2.0768	2.0768	1.9211	1.9315	1.9315	-0.161 (-7.69%)	1,626,892
20 Oct 2004	CNY	2.0613	2.1495	1.8951	2.0924	2.0924	+0.031 (+1.51%)	2,373,945
19 Oct 2004	CNY	2.1028	2.1184	2.0509	2.0613	2.0613	-0.015 (-0.75%)	915,158
18 Oct 2004	CNY	2.0717	2.1028	2.0509	2.0768	2.0768	+0.015 (+0.75%)	657,372
15 Oct 2004	CNY	2.0924	2.1184	2.0353	2.0613	2.0613	-0.021 (-0.99%)	1,227,389
14 Oct 2004	CNY	2.217	2.2222	2.0665	2.082	2.082	-0.14 (-6.31%)	1,937,706
13 Oct 2004	CNY	2.2845	2.3053	2.1703	2.2222	2.2222	-0.073 (-3.17%)	2,689,260
12 Oct 2004	CNY	2.217	2.3105	2.1911	2.2949	2.2949	+0.078 (+3.51%)	4,010,931
11 Oct 2004	CNY	2.1963	2.2586	2.1547	2.217	2.217	+0.021 (+0.94%)	3,000,688
8 Oct 2004	CNY	2.1392	2.2067	2.0872	2.1963	2.1963	+0.057 (+2.67%)	1,254,390
30 Sep 2004	CNY	2.2118	2.2222	2.1132	2.1392	2.1392	-0.068 (-3.06%)	1,509,392
29 Sep 2004	CNY	2.1755	2.2586	2.1703	2.2067	2.2067	+0.042 (+1.92%)	5,075,283
28 Sep 2004	CNY	2.0665	2.1703	2.0613	2.1651	2.1651	+0.099 (+4.77%)	2,672,311
27 Sep 2004	CNY	2.1184	2.1755	2.0509	2.0665	2.0665	-0.052 (-2.45%)	1,504,073
24 Sep 2004	CNY	2.2326	2.2378	2.1132	2.1184	2.1184	-0.093 (-4.22%)	3,352,588
23 Sep 2004	CNY	2.1755	2.2222	2.1495	2.2118	2.2118	+0.073 (+3.39%)	4,389,259
22 Sep 2004	CNY	2.2274	2.2274	2.1184	2.1392	2.1392	-0.047 (-2.14%)	2,037,580
21 Sep 2004	CNY	2.2067	2.2326	2.1547	2.1859	2.1859	-0.042 (-1.86%)	2,712,543
20 Sep 2004	CNY	2.134	2.2586	2.1028	2.2274	2.2274	+0.093 (+4.38%)	4,048,669
17 Sep 2004	CNY	2.0405	2.1651	2.0197	2.134	2.134	+0.093 (+4.58%)	3,116,828
16 Sep 2004	CNY	2.0457	2.0613	2.0145	2.0405	2.0405	-0.005 (-0.25%)	1,743,203