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
4 Aug 2004	CNY	2.0613	2.1392	2.0613	2.1236	2.1236	+0.047 (+2.25%)	519,245
3 Aug 2004	CNY	2.0665	2.0872	2.0561	2.0768	2.0768	+0.005 (+0.25%)	181,621
2 Aug 2004	CNY	2.0924	2.108	2.0613	2.0717	2.0717	-0.026 (-1.23%)	319,138
30 Jul 2004	CNY	2.1288	2.134	2.0924	2.0976	2.0976	-0.026 (-1.22%)	414,667
29 Jul 2004	CNY	2.108	2.1288	2.0976	2.1236	2.1236	+0.01 (+0.49%)	573,273
28 Jul 2004	CNY	2.0872	2.1443	2.0872	2.1132	2.1132	+0.047 (+2.26%)	440,801
27 Jul 2004	CNY	2.0768	2.0924	2.0509	2.0665	2.0665	-0.01 (-0.50%)	308,371
26 Jul 2004	CNY	2.0924	2.0976	2.0613	2.0768	2.0768	-0.042 (-1.96%)	401,185
23 Jul 2004	CNY	2.134	2.1495	2.0976	2.1184	2.1184	-0.016 (-0.73%)	643,819
22 Jul 2004	CNY	2.2222	2.2222	2.1288	2.134	2.134	-0.073 (-3.29%)	857,794
21 Jul 2004	CNY	2.2222	2.2326	2.1807	2.2067	2.2067	-0.021 (-0.93%)	1,617,466
20 Jul 2004	CNY	2.1547	2.2274	2.1184	2.2274	2.2274	+0.078 (+3.62%)	1,847,155
19 Jul 2004	CNY	2.1599	2.1599	2.1184	2.1495	2.1495	-0.01 (-0.48%)	606,013
16 Jul 2004	CNY	2.0872	2.1599	2.0872	2.1599	2.1599	+0.078 (+3.74%)	1,090,426
15 Jul 2004	CNY	2.1028	2.108	2.0509	2.082	2.082	-0.005 (-0.25%)	638,992
14 Jul 2004	CNY	2.1651	2.1703	2.0094	2.0872	2.0872	-0.062 (-2.90%)	1,303,888
13 Jul 2004	CNY	2.1392	2.1703	2.1236	2.1495	2.1495	+0.015 (+0.73%)	306,104
12 Jul 2004	CNY	2.1911	2.1911	2.1288	2.134	2.134	-0.073 (-3.29%)	605,341
9 Jul 2004	CNY	2.2326	2.269	2.2067	2.2067	2.2067	-0.026 (-1.16%)	264,632
8 Jul 2004	CNY	2.2326	2.2482	2.2067	2.2326	2.2326	0.0 (0.0%)	427,134
7 Jul 2004	CNY	2.2845	2.2845	2.2067	2.2326	2.2326	-0.062 (-2.71%)	699,908
6 Jul 2004	CNY	2.2845	2.3001	2.2638	2.2949	2.2949	+0.016 (+0.68%)	759,810
5 Jul 2004	CNY	2.2845	2.2845	2.2326	2.2793	2.2793	-0.005 (-0.23%)	670,043
2 Jul 2004	CNY	2.3105	2.3105	2.2482	2.2845	2.2845	-0.031 (-1.35%)	1,025,130
1 Jul 2004	CNY	2.2586	2.3313	2.243	2.3157	2.3157	+0.099 (+4.45%)	3,329,062
30 Jun 2004	CNY	2.2067	2.2378	2.1703	2.217	2.217	+0.047 (+2.15%)	941,405
29 Jun 2004	CNY	2.2067	2.2067	2.1288	2.1703	2.1703	0.0 (0.0%)	460,602
28 Jun 2004	CNY	2.2482	2.2586	2.1703	2.1703	2.1703	-0.083 (-3.69%)	551,263
25 Jun 2004	CNY	2.2949	2.3053	2.2378	2.2534	2.2534	-0.042 (-1.81%)	570,007
24 Jun 2004	CNY	2.269	2.3105	2.2586	2.2949	2.2949	+0.016 (+0.68%)	543,979