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 Aug 2019	CNY	2.5448	2.6	2.5103	2.5793	2.5793	-0.028 (-1.06%)	11,624,650
23 Aug 2019	CNY	2.6138	2.6207	2.5931	2.6069	2.6069	-0.007 (-0.26%)	6,869,257
22 Aug 2019	CNY	2.6276	2.6345	2.6	2.6138	2.6138	0.0 (0.0%)	8,557,320
21 Aug 2019	CNY	2.6207	2.6345	2.6069	2.6138	2.6138	-0.021 (-0.79%)	10,203,795
20 Aug 2019	CNY	2.6345	2.6483	2.6207	2.6345	2.6345	+0.014 (+0.53%)	13,015,780
19 Aug 2019	CNY	2.5724	2.6276	2.5586	2.6207	2.6207	+0.076 (+2.98%)	14,831,702
16 Aug 2019	CNY	2.5448	2.5793	2.531	2.5448	2.5448	0.0 (0.0%)	8,455,095
15 Aug 2019	CNY	2.4897	2.5586	2.4345	2.5448	2.5448	-0.021 (-0.81%)	11,684,833
14 Aug 2019	CNY	2.5793	2.5931	2.5586	2.5655	2.5655	+0.014 (+0.54%)	9,957,295
13 Aug 2019	CNY	2.5862	2.5862	2.5448	2.5517	2.5517	-0.062 (-2.38%)	9,973,825
12 Aug 2019	CNY	2.5931	2.6138	2.5724	2.6138	2.6138	+0.028 (+1.07%)	8,983,466
9 Aug 2019	CNY	2.6483	2.669	2.5793	2.5862	2.5862	-0.055 (-2.09%)	11,888,629
8 Aug 2019	CNY	2.6552	2.669	2.6276	2.6414	2.6414	0.0 (0.0%)	10,481,470
7 Aug 2019	CNY	2.669	2.7035	2.6207	2.6414	2.6414	-0.014 (-0.52%)	14,289,574
6 Aug 2019	CNY	2.6345	2.6828	2.5862	2.6552	2.6552	-0.048 (-1.79%)	23,412,978
5 Aug 2019	CNY	2.7655	2.7931	2.7035	2.7035	2.7035	+0.062 (+2.35%)	30,786,523
2 Aug 2019	CNY	2.7035	2.7035	2.6138	2.6414	2.6414	-0.097 (-3.52%)	18,398,026
1 Aug 2019	CNY	2.7655	2.7724	2.7241	2.7379	2.7379	-0.041 (-1.49%)	12,470,000
31 Jul 2019	CNY	2.8	2.8	2.7655	2.7793	2.7793	-0.021 (-0.74%)	7,174,459
30 Jul 2019	CNY	2.7793	2.8069	2.7793	2.8	2.8	+0.028 (+1.00%)	8,668,236
29 Jul 2019	CNY	2.7724	2.7862	2.7655	2.7724	2.7724	-0.021 (-0.74%)	8,228,460
26 Jul 2019	CNY	2.8138	2.8207	2.7793	2.7931	2.7931	0.0 (0.0%)	8,587,770
25 Jul 2019	CNY	2.8138	2.8138	2.7793	2.7931	2.7931	-0.007 (-0.25%)	11,773,138
24 Jul 2019	CNY	2.7931	2.8345	2.7931	2.8	2.8	-0.007 (-0.25%)	16,540,241
23 Jul 2019	CNY	2.7931	2.8138	2.7586	2.8069	2.8069	+0.021 (+0.74%)	11,078,870
22 Jul 2019	CNY	2.8966	2.9035	2.7172	2.7862	2.7862	-0.097 (-3.35%)	21,035,883
19 Jul 2019	CNY	2.8966	2.931	2.8828	2.8828	2.8828	+0.007 (+0.24%)	11,924,228
18 Jul 2019	CNY	2.9793	2.9862	2.8759	2.8759	2.8759	-0.103 (-3.47%)	23,870,928
17 Jul 2019	CNY	2.9931	3.0138	2.9724	2.9793	2.9793	-0.035 (-1.14%)	19,723,190
16 Jul 2019	CNY	2.9931	3.0897	2.9517	3.0138	3.0138	+0.014 (+0.46%)	34,325,995