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 Sep 2003	CNY	2.6739	2.6739	2.6013	2.6376	2.6376	-0.047 (-1.74%)	233,051
16 Sep 2003	CNY	2.6636	2.6843	2.6376	2.6843	2.6843	+0.031 (+1.17%)	317,320
15 Sep 2003	CNY	2.6532	2.6843	2.648	2.6532	2.6532	-0.005 (-0.20%)	344,563
12 Sep 2003	CNY	2.7103	2.7103	2.6532	2.6584	2.6584	-0.073 (-2.66%)	256,158
11 Sep 2003	CNY	2.7778	2.7778	2.7207	2.7311	2.7311	+0.005 (+0.19%)	182,777
10 Sep 2003	CNY	2.7103	2.7259	2.7051	2.7259	2.7259	+0.021 (+0.77%)	154,804
9 Sep 2003	CNY	2.7051	2.7414	2.7051	2.7051	2.7051	-0.031 (-1.14%)	234,586
8 Sep 2003	CNY	2.5961	2.783	2.5961	2.7362	2.7362	-0.036 (-1.31%)	229,467
5 Sep 2003	CNY	2.7778	2.783	2.7155	2.7726	2.7726	-0.016 (-0.56%)	309,084
4 Sep 2003	CNY	2.7674	2.7882	2.7622	2.7882	2.7882	+0.021 (+0.75%)	477,226
3 Sep 2003	CNY	2.7414	2.7778	2.7155	2.7674	2.7674	+0.026 (+0.95%)	432,976
2 Sep 2003	CNY	2.7934	2.7934	2.7414	2.7414	2.7414	-0.042 (-1.49%)	384,429
1 Sep 2003	CNY	2.7311	2.783	2.6999	2.783	2.783	+0.052 (+1.90%)	526,410
29 Aug 2003	CNY	2.7103	2.7518	2.7103	2.7311	2.7311	+0.01 (+0.38%)	312,012
28 Aug 2003	CNY	2.7726	2.7726	2.7155	2.7207	2.7207	-0.031 (-1.13%)	403,198
27 Aug 2003	CNY	2.7518	2.7882	2.7414	2.7518	2.7518	0.0 (0.0%)	339,842
26 Aug 2003	CNY	2.7414	2.7674	2.7103	2.7518	2.7518	+0.01 (+0.38%)	392,541
25 Aug 2003	CNY	2.7882	2.8037	2.7259	2.7414	2.7414	-0.047 (-1.68%)	541,117
22 Aug 2003	CNY	2.7934	2.8141	2.7778	2.7882	2.7882	-0.005 (-0.19%)	303,562
21 Aug 2003	CNY	2.8089	2.8141	2.783	2.7934	2.7934	-0.01 (-0.37%)	465,976
20 Aug 2003	CNY	2.8557	2.8557	2.783	2.8037	2.8037	-0.042 (-1.46%)	569,036
19 Aug 2003	CNY	2.8453	2.866	2.8245	2.8453	2.8453	+0.016 (+0.55%)	213,194
18 Aug 2003	CNY	2.8297	2.8401	2.8193	2.8297	2.8297	-0.005 (-0.18%)	470,627
14 Aug 2003	CNY	2.8557	2.8868	2.8297	2.8349	2.8349	-0.036 (-1.26%)	751,852
13 Aug 2003	CNY	2.9076	2.9232	2.866	2.8712	2.8712	-0.042 (-1.43%)	437,779
12 Aug 2003	CNY	2.9335	2.9543	2.9076	2.9128	2.9128	-0.01 (-0.36%)	346,535
11 Aug 2003	CNY	2.9076	2.9387	2.8972	2.9232	2.9232	+0.005 (+0.18%)	509,423
8 Aug 2003	CNY	3.0374	3.0478	2.8972	2.918	2.918	-0.135 (-4.42%)	1,147,770
7 Aug 2003	CNY	3.027	3.053	3.0114	3.053	3.053	+0.026 (+0.86%)	550,805
6 Aug 2003	CNY	3.027	3.0374	3.0114	3.027	3.027	+0.005 (+0.17%)	441,052