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
17 Dec 2003	CNY	2.648	2.6843	2.5961	2.6116	2.6116	-0.042 (-1.57%)	1,071,422
16 Dec 2003	CNY	2.6791	2.6791	2.622	2.6532	2.6532	-0.026 (-0.97%)	787,606
15 Dec 2003	CNY	2.648	2.6843	2.6376	2.6791	2.6791	+0.026 (+0.98%)	587,976
12 Dec 2003	CNY	2.6999	2.6999	2.6324	2.6532	2.6532	-0.052 (-1.92%)	1,162,487
11 Dec 2003	CNY	2.7051	2.7362	2.6895	2.7051	2.7051	-0.016 (-0.57%)	711,560
10 Dec 2003	CNY	2.7051	2.7207	2.6584	2.7207	2.7207	+0.016 (+0.58%)	895,179
9 Dec 2003	CNY	2.6636	2.7051	2.648	2.7051	2.7051	+0.026 (+0.97%)	660,144
8 Dec 2003	CNY	2.7362	2.7518	2.6791	2.6791	2.6791	-0.057 (-2.09%)	863,618
5 Dec 2003	CNY	2.7778	2.7778	2.7207	2.7362	2.7362	-0.036 (-1.31%)	1,315,171
4 Dec 2003	CNY	2.6999	2.9076	2.6999	2.7726	2.7726	+0.109 (+4.09%)	7,393,028
3 Dec 2003	CNY	2.5961	2.6791	2.5753	2.6636	2.6636	+0.068 (+2.60%)	2,178,982
2 Dec 2003	CNY	2.5961	2.6272	2.5857	2.5961	2.5961	0.0 (0.0%)	1,118,955
1 Dec 2003	CNY	2.5338	2.6272	2.5338	2.5961	2.5961	+0.073 (+2.88%)	1,153,770
28 Nov 2003	CNY	2.5441	2.5701	2.5078	2.5234	2.5234	-0.021 (-0.81%)	1,009,994
27 Nov 2003	CNY	2.622	2.622	2.5286	2.5441	2.5441	-0.104 (-3.92%)	1,006,464
26 Nov 2003	CNY	2.6376	2.6584	2.5909	2.648	2.648	+0.01 (+0.39%)	1,120,548
25 Nov 2003	CNY	2.5961	2.6584	2.5701	2.6376	2.6376	+0.047 (+1.80%)	2,068,471
24 Nov 2003	CNY	2.5441	2.6064	2.4974	2.5909	2.5909	+0.057 (+2.25%)	1,399,306
21 Nov 2003	CNY	2.5441	2.5649	2.4922	2.5338	2.5338	-0.005 (-0.20%)	1,384,537
20 Nov 2003	CNY	2.4766	2.5441	2.4611	2.5389	2.5389	+0.088 (+3.60%)	1,304,809
19 Nov 2003	CNY	2.3936	2.4559	2.3936	2.4507	2.4507	+0.052 (+2.16%)	445,869
18 Nov 2003	CNY	2.4351	2.4403	2.3988	2.3988	2.3988	-0.057 (-2.33%)	281,773
17 Nov 2003	CNY	2.4663	2.4663	2.4351	2.4559	2.4559	0.0 (0.0%)	274,551
14 Nov 2003	CNY	2.4351	2.4611	2.3936	2.4559	2.4559	+0.036 (+1.50%)	451,910
13 Nov 2003	CNY	2.3884	2.4299	2.3624	2.4195	2.4195	0.0 (0.0%)	386,565
12 Nov 2003	CNY	2.4351	2.4663	2.4143	2.4195	2.4195	-0.036 (-1.48%)	318,367
11 Nov 2003	CNY	2.4351	2.4663	2.4247	2.4559	2.4559	+0.021 (+0.85%)	422,735
10 Nov 2003	CNY	2.4403	2.4455	2.3884	2.4351	2.4351	-0.005 (-0.21%)	505,266
7 Nov 2003	CNY	2.4922	2.513	2.4247	2.4403	2.4403	-0.078 (-3.09%)	989,692
6 Nov 2003	CNY	2.4766	2.5649	2.4766	2.5182	2.5182	+0.052 (+2.10%)	2,232,403