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
15 Oct 2019	CNY	2.7931	2.8	2.7586	2.7724	2.7724	-0.021 (-0.74%)	7,711,485
14 Oct 2019	CNY	2.7724	2.8069	2.7586	2.7931	2.7931	+0.041 (+1.50%)	12,992,184
11 Oct 2019	CNY	2.7379	2.7586	2.6966	2.7517	2.7517	+0.014 (+0.50%)	14,731,576
10 Oct 2019	CNY	2.731	2.7379	2.7035	2.7379	2.7379	+0.007 (+0.25%)	10,963,171
9 Oct 2019	CNY	2.7448	2.7517	2.6828	2.731	2.731	-0.021 (-0.75%)	12,839,142
8 Oct 2019	CNY	2.7655	2.7724	2.7448	2.7517	2.7517	0.0 (0.0%)	6,697,405
30 Sep 2019	CNY	2.7724	2.7862	2.7448	2.7517	2.7517	-0.014 (-0.50%)	9,606,250
27 Sep 2019	CNY	2.7655	2.8	2.7655	2.7655	2.7655	-0.007 (-0.25%)	12,115,827
26 Sep 2019	CNY	2.8552	2.869	2.7586	2.7724	2.7724	-0.11 (-3.83%)	22,292,300
25 Sep 2019	CNY	2.7862	2.9103	2.7655	2.8828	2.8828	+0.076 (+2.70%)	44,244,315
24 Sep 2019	CNY	2.8138	2.8276	2.8	2.8069	2.8069	0.0 (0.0%)	9,442,980
23 Sep 2019	CNY	2.8345	2.8414	2.8069	2.8069	2.8069	-0.048 (-1.69%)	11,939,408
20 Sep 2019	CNY	2.8276	2.8897	2.8207	2.8552	2.8552	+0.021 (+0.73%)	16,694,720
19 Sep 2019	CNY	2.8276	2.8345	2.7931	2.8345	2.8345	+0.014 (+0.49%)	14,745,630
18 Sep 2019	CNY	2.8345	2.8483	2.8138	2.8207	2.8207	-0.007 (-0.24%)	14,131,700
17 Sep 2019	CNY	2.8966	2.8966	2.8207	2.8276	2.8276	-0.076 (-2.61%)	20,361,190
16 Sep 2019	CNY	2.9172	2.9379	2.8897	2.9035	2.9035	-0.007 (-0.23%)	18,635,980
12 Sep 2019	CNY	2.9035	2.9379	2.8828	2.9103	2.9103	+0.034 (+1.20%)	22,575,050
11 Sep 2019	CNY	2.9448	2.9655	2.869	2.8759	2.8759	-0.062 (-2.11%)	32,217,958
10 Sep 2019	CNY	2.9862	2.9862	2.9172	2.9379	2.9379	-0.028 (-0.93%)	30,490,250
9 Sep 2019	CNY	2.9517	2.9931	2.9103	2.9655	2.9655	+0.028 (+0.94%)	47,347,747
6 Sep 2019	CNY	2.8828	3.0138	2.8552	2.9379	2.9379	+0.083 (+2.90%)	76,141,698
5 Sep 2019	CNY	2.8207	2.8897	2.8	2.8552	2.8552	+0.021 (+0.73%)	52,720,373
4 Sep 2019	CNY	2.8621	2.9379	2.8138	2.8345	2.8345	+0.097 (+3.53%)	78,486,507
3 Sep 2019	CNY	2.7172	2.7379	2.7035	2.7379	2.7379	-0.007 (-0.25%)	22,481,529
2 Sep 2019	CNY	2.6966	2.7862	2.6966	2.7448	2.7448	+0.076 (+2.84%)	40,398,363
30 Aug 2019	CNY	2.669	2.6828	2.6138	2.669	2.669	+0.014 (+0.52%)	25,179,821
29 Aug 2019	CNY	2.6414	2.6828	2.6414	2.6552	2.6552	+0.007 (+0.26%)	10,899,112
28 Aug 2019	CNY	2.6552	2.6759	2.6276	2.6483	2.6483	-0.028 (-1.03%)	14,959,170
27 Aug 2019	CNY	2.5862	2.6897	2.5793	2.6759	2.6759	+0.097 (+3.75%)	29,129,318