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
11 Feb 2004	CNY	2.8609	2.866	2.7934	2.8453	2.8453	-0.021 (-0.72%)	2,477,171
10 Feb 2004	CNY	2.8297	2.8972	2.8297	2.866	2.866	+0.026 (+0.91%)	3,778,838
9 Feb 2004	CNY	2.7518	2.8453	2.7362	2.8401	2.8401	+0.062 (+2.24%)	3,000,971
6 Feb 2004	CNY	2.8453	2.8453	2.7726	2.7778	2.7778	-0.068 (-2.37%)	3,891,769
5 Feb 2004	CNY	2.8193	2.8505	2.7778	2.8453	2.8453	+0.036 (+1.30%)	3,395,432
4 Feb 2004	CNY	2.783	2.8245	2.7518	2.8089	2.8089	+0.031 (+1.12%)	3,926,384
3 Feb 2004	CNY	2.7518	2.7986	2.7155	2.7778	2.7778	+0.026 (+0.94%)	3,235,500
2 Feb 2004	CNY	2.7311	2.8037	2.6791	2.7518	2.7518	+0.036 (+1.34%)	3,445,924
30 Jan 2004	CNY	2.6895	2.7414	2.6636	2.7155	2.7155	+0.031 (+1.16%)	3,441,555
29 Jan 2004	CNY	2.6376	2.6895	2.5961	2.6843	2.6843	+0.083 (+3.19%)	2,463,652
16 Jan 2004	CNY	2.6013	2.622	2.5701	2.6013	2.6013	+0.005 (+0.20%)	1,614,373
15 Jan 2004	CNY	2.5961	2.6376	2.5857	2.5961	2.5961	-0.01 (-0.40%)	1,344,030
14 Jan 2004	CNY	2.6376	2.6584	2.5857	2.6064	2.6064	-0.042 (-1.57%)	1,867,545
13 Jan 2004	CNY	2.6636	2.6739	2.6116	2.648	2.648	-0.016 (-0.59%)	1,732,153
12 Jan 2004	CNY	2.6064	2.6636	2.5857	2.6636	2.6636	+0.057 (+2.19%)	2,243,676
9 Jan 2004	CNY	2.5545	2.6687	2.5441	2.6064	2.6064	+0.047 (+1.82%)	3,265,022
8 Jan 2004	CNY	2.5701	2.5701	2.5234	2.5597	2.5597	+0.016 (+0.61%)	2,464,937
7 Jan 2004	CNY	2.5182	2.5597	2.4818	2.5441	2.5441	+0.026 (+1.03%)	1,983,899
6 Jan 2004	CNY	2.5701	2.5753	2.4922	2.5182	2.5182	-0.052 (-2.02%)	1,847,428
5 Jan 2004	CNY	2.5701	2.5753	2.5234	2.5701	2.5701	-0.01 (-0.40%)	2,112,575
2 Jan 2004	CNY	2.6168	2.6168	2.5597	2.5805	2.5805	-0.021 (-0.80%)	1,041,985
31 Dec 2003	CNY	2.648	2.6739	2.6013	2.6013	2.6013	-0.036 (-1.38%)	1,321,124
29 Dec 2003	CNY	2.622	2.6843	2.622	2.6376	2.6376	+0.068 (+2.63%)	4,097,936
26 Dec 2003	CNY	2.5597	2.5805	2.5338	2.5701	2.5701	+0.005 (+0.20%)	1,031,975
25 Dec 2003	CNY	2.5753	2.6064	2.5441	2.5649	2.5649	-0.021 (-0.80%)	1,944,289
24 Dec 2003	CNY	2.5338	2.5857	2.5078	2.5857	2.5857	+0.052 (+2.05%)	2,398,784
23 Dec 2003	CNY	2.5493	2.5753	2.5182	2.5338	2.5338	-0.005 (-0.20%)	1,239,328
22 Dec 2003	CNY	2.4195	2.5441	2.4195	2.5389	2.5389	+0.083 (+3.38%)	1,796,501
19 Dec 2003	CNY	2.5545	2.5753	2.4351	2.4559	2.4559	-0.099 (-3.86%)	2,479,701
18 Dec 2003	CNY	2.6013	2.6428	2.5441	2.5545	2.5545	-0.057 (-2.19%)	1,173,781