CNNC Hua Yuan Titanium Dioxide Recent Share Price (SHE:002145)

SHE:002145 - Cnnc Hua Yuan Titanium Dioxide Co Ltd CNNC Hua Yuan Titanium Dioxide
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Nov 2019	CNY	2.8828	2.931	2.8345	2.8345	2.8345	-0.055 (-1.91%)	26,958,124
25 Nov 2019	CNY	2.8759	2.9035	2.8552	2.8897	2.8897	+0.014 (+0.48%)	21,421,798
22 Nov 2019	CNY	2.9103	2.9655	2.8483	2.8759	2.8759	-0.034 (-1.18%)	50,112,295
21 Nov 2019	CNY	2.7931	2.9103	2.7586	2.9103	2.9103	+0.124 (+4.45%)	59,409,259
20 Nov 2019	CNY	2.7035	2.8483	2.7035	2.7862	2.7862	+0.062 (+2.28%)	33,905,948
19 Nov 2019	CNY	2.7241	2.7586	2.6828	2.7241	2.7241	-0.021 (-0.75%)	26,585,771
18 Nov 2019	CNY	2.8621	2.8621	2.7379	2.7448	2.7448	+0.103 (+3.91%)	50,561,402
15 Nov 2019	CNY	2.6276	2.6483	2.6069	2.6414	2.6414	+0.014 (+0.53%)	6,215,522
14 Nov 2019	CNY	2.6207	2.6414	2.6207	2.6276	2.6276	0.0 (0.0%)	6,013,759
13 Nov 2019	CNY	2.6276	2.6552	2.6	2.6276	2.6276	0.0 (0.0%)	6,563,577
12 Nov 2019	CNY	2.6207	2.6414	2.5931	2.6276	2.6276	-0.007 (-0.26%)	7,134,803
11 Nov 2019	CNY	2.6966	2.7103	2.6276	2.6345	2.6345	-0.09 (-3.29%)	8,740,162
8 Nov 2019	CNY	2.731	2.7586	2.7103	2.7241	2.7241	-0.007 (-0.25%)	8,093,755
7 Nov 2019	CNY	2.6966	2.731	2.6897	2.731	2.731	+0.028 (+1.02%)	6,204,935
6 Nov 2019	CNY	2.7172	2.7448	2.6966	2.7035	2.7035	-0.014 (-0.50%)	6,749,758
5 Nov 2019	CNY	2.7172	2.7517	2.7035	2.7172	2.7172	0.0 (0.0%)	8,475,544
4 Nov 2019	CNY	2.7035	2.7448	2.6966	2.7172	2.7172	+0.034 (+1.28%)	10,846,584
1 Nov 2019	CNY	2.6345	2.7172	2.6138	2.6828	2.6828	+0.062 (+2.37%)	12,361,439
31 Oct 2019	CNY	2.6621	2.6621	2.6207	2.6207	2.6207	-0.028 (-1.04%)	7,700,660
30 Oct 2019	CNY	2.6966	2.7035	2.6483	2.6483	2.6483	-0.062 (-2.29%)	10,736,693
29 Oct 2019	CNY	2.7241	2.7793	2.7103	2.7103	2.7103	-0.007 (-0.25%)	19,602,115
28 Oct 2019	CNY	2.6966	2.731	2.6897	2.7172	2.7172	+0.014 (+0.51%)	16,925,752
25 Oct 2019	CNY	2.6828	2.7103	2.669	2.7035	2.7035	+0.021 (+0.77%)	11,394,913
24 Oct 2019	CNY	2.6759	2.7035	2.6621	2.6828	2.6828	+0.007 (+0.26%)	5,979,563
23 Oct 2019	CNY	2.7035	2.7035	2.6621	2.6759	2.6759	-0.021 (-0.77%)	5,089,982
22 Oct 2019	CNY	2.6828	2.7035	2.6759	2.6966	2.6966	+0.014 (+0.51%)	4,740,340
21 Oct 2019	CNY	2.6966	2.6966	2.6552	2.6828	2.6828	-0.021 (-0.77%)	6,251,857
18 Oct 2019	CNY	2.7448	2.7586	2.6966	2.7035	2.7035	-0.034 (-1.26%)	10,150,839
17 Oct 2019	CNY	2.7655	2.7862	2.7241	2.7379	2.7379	-0.028 (-1.00%)	8,990,907
16 Oct 2019	CNY	2.7793	2.7862	2.7517	2.7655	2.7655	-0.007 (-0.25%)	7,060,050