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
5 Nov 2003	CNY	2.5078	2.5338	2.4403	2.4663	2.4663	-0.073 (-2.86%)	1,094,410
4 Nov 2003	CNY	2.5441	2.5649	2.4974	2.5389	2.5389	+0.031 (+1.24%)	1,044,467
3 Nov 2003	CNY	2.487	2.5441	2.4818	2.5078	2.5078	+0.021 (+0.84%)	458,097
31 Oct 2003	CNY	2.4663	2.5649	2.4663	2.487	2.487	+0.016 (+0.63%)	627,625
30 Oct 2003	CNY	2.6272	2.6272	2.3884	2.4714	2.4714	-0.171 (-6.49%)	1,160,638
29 Oct 2003	CNY	2.7103	2.7207	2.6168	2.6428	2.6428	-0.078 (-2.86%)	811,550
28 Oct 2003	CNY	2.6791	2.7259	2.6376	2.7207	2.7207	+0.068 (+2.54%)	1,062,554
27 Oct 2003	CNY	2.6739	2.6739	2.6272	2.6532	2.6532	-0.021 (-0.77%)	673,429
24 Oct 2003	CNY	2.7051	2.7051	2.6324	2.6739	2.6739	-0.042 (-1.53%)	351,204
23 Oct 2003	CNY	2.7311	2.7622	2.7051	2.7155	2.7155	-0.016 (-0.57%)	497,383
22 Oct 2003	CNY	2.6739	2.7414	2.648	2.7311	2.7311	+0.083 (+3.14%)	555,857
21 Oct 2003	CNY	2.6739	2.6739	2.6376	2.648	2.648	-0.026 (-0.97%)	268,120
20 Oct 2003	CNY	2.6791	2.7155	2.6739	2.6739	2.6739	-0.036 (-1.34%)	208,971
17 Oct 2003	CNY	2.6999	2.7259	2.6895	2.7103	2.7103	+0.01 (+0.39%)	226,580
16 Oct 2003	CNY	2.7362	2.7518	2.6999	2.6999	2.6999	-0.036 (-1.33%)	309,912
15 Oct 2003	CNY	2.757	2.783	2.7311	2.7362	2.7362	-0.016 (-0.57%)	340,747
14 Oct 2003	CNY	2.7934	2.7934	2.7259	2.7518	2.7518	-0.052 (-1.85%)	401,205
13 Oct 2003	CNY	2.8297	2.8505	2.783	2.8037	2.8037	-0.016 (-0.55%)	813,542
10 Oct 2003	CNY	2.7466	2.8297	2.7311	2.8193	2.8193	+0.078 (+2.84%)	789,896
9 Oct 2003	CNY	2.7934	2.7934	2.7362	2.7414	2.7414	-0.057 (-2.04%)	673,158
8 Oct 2003	CNY	2.6636	2.8764	2.6636	2.7986	2.7986	+0.099 (+3.66%)	2,710,003
30 Sep 2003	CNY	2.6687	2.7103	2.6064	2.6999	2.6999	+0.093 (+3.59%)	680,738
29 Sep 2003	CNY	2.6272	2.6272	2.6013	2.6064	2.6064	-0.021 (-0.79%)	316,039
26 Sep 2003	CNY	2.648	2.6636	2.6168	2.6272	2.6272	-0.021 (-0.79%)	326,168
25 Sep 2003	CNY	2.6843	2.6999	2.6272	2.648	2.648	-0.036 (-1.35%)	252,747
24 Sep 2003	CNY	2.6739	2.6947	2.6532	2.6843	2.6843	+0.016 (+0.58%)	235,145
23 Sep 2003	CNY	2.6376	2.6739	2.6376	2.6687	2.6687	+0.026 (+0.98%)	161,429
22 Sep 2003	CNY	2.6584	2.6636	2.6376	2.6428	2.6428	-0.016 (-0.59%)	173,592
19 Sep 2003	CNY	2.6843	2.6947	2.6376	2.6584	2.6584	-0.026 (-0.96%)	214,872
18 Sep 2003	CNY	2.648	2.7207	2.6116	2.6843	2.6843	+0.047 (+1.77%)	584,032