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
23 Jun 2004	CNY	2.3105	2.3105	2.2586	2.2793	2.2793	-0.036 (-1.57%)	302,574
22 Jun 2004	CNY	2.3001	2.3261	2.3001	2.3157	2.3157	+0.016 (+0.68%)	442,402
21 Jun 2004	CNY	2.3001	2.3105	2.2638	2.3001	2.3001	+0.01 (+0.45%)	309,315
18 Jun 2004	CNY	2.2638	2.3053	2.2482	2.2897	2.2897	+0.01 (+0.46%)	417,229
17 Jun 2004	CNY	2.3209	2.3261	2.2586	2.2793	2.2793	-0.052 (-2.23%)	502,711
16 Jun 2004	CNY	2.3105	2.3624	2.2845	2.3313	2.3313	+0.016 (+0.67%)	493,248
15 Jun 2004	CNY	2.269	2.3416	2.2482	2.3157	2.3157	+0.047 (+2.06%)	598,650
14 Jun 2004	CNY	2.3676	2.3676	2.2638	2.269	2.269	-0.099 (-4.16%)	763,081
11 Jun 2004	CNY	2.3676	2.4143	2.3572	2.3676	2.3676	+0.01 (+0.44%)	622,868
10 Jun 2004	CNY	2.3624	2.3832	2.3365	2.3572	2.3572	0.0 (0.0%)	521,052
9 Jun 2004	CNY	2.4351	2.4559	2.3468	2.3572	2.3572	-0.078 (-3.20%)	849,366
8 Jun 2004	CNY	2.4663	2.4663	2.4247	2.4351	2.4351	-0.01 (-0.43%)	430,387
7 Jun 2004	CNY	2.5078	2.5078	2.4247	2.4455	2.4455	-0.068 (-2.69%)	754,029
4 Jun 2004	CNY	2.5234	2.5338	2.4922	2.513	2.513	-0.016 (-0.62%)	843,588
3 Jun 2004	CNY	2.5753	2.5753	2.5234	2.5286	2.5286	-0.015 (-0.61%)	678,244
2 Jun 2004	CNY	2.5961	2.5961	2.5338	2.5441	2.5441	-0.052 (-2.00%)	1,101,849
1 Jun 2004	CNY	2.5597	2.6013	2.5597	2.5961	2.5961	+0.031 (+1.22%)	628,640
31 May 2004	CNY	2.5701	2.5753	2.5441	2.5649	2.5649	-0.01 (-0.40%)	325,108
27 May 2004	CNY	2.5338	2.5961	2.5234	2.5753	2.5753	+0.031 (+1.23%)	522,783
26 May 2004	CNY	2.5338	2.5857	2.5182	2.5441	2.5441	+0.015 (+0.61%)	489,076
25 May 2004	CNY	2.6013	2.6013	2.5182	2.5286	2.5286	-0.068 (-2.60%)	873,342
24 May 2004	CNY	2.648	2.648	2.5909	2.5961	2.5961	-0.031 (-1.18%)	520,020
21 May 2004	CNY	2.6013	2.6428	2.6013	2.6272	2.6272	0.0 (0.0%)	746,825
20 May 2004	CNY	2.6895	2.6999	2.6168	2.6272	2.6272	-0.026 (-0.98%)	2,625,332
19 May 2004	CNY	2.6324	2.6895	2.6064	2.6532	2.6532	+0.021 (+0.79%)	1,792,724
18 May 2004	CNY	2.5701	2.648	2.5649	2.6324	2.6324	+0.052 (+2.01%)	930,737
17 May 2004	CNY	2.5805	2.5909	2.5493	2.5805	2.5805	-0.005 (-0.20%)	490,937
14 May 2004	CNY	2.6064	2.6064	2.5441	2.5857	2.5857	-0.026 (-0.99%)	708,768
13 May 2004	CNY	2.5857	2.622	2.5857	2.6116	2.6116	+0.005 (+0.20%)	602,514
12 May 2004	CNY	2.5545	2.6064	2.5441	2.6064	2.6064	+0.062 (+2.45%)	841,579