TongFu Microelectronics Co Ltd Recent Share Price (SHE:002156)

SHE:002156 - TongFu Microelectronics Co Ltd TongFu Microelectronics Co Ltd
Sector: Information Technology, Industry: Semiconductor Equipment

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Mar 2009	CNY	2.6161	2.6898	2.6014	2.6824	2.6824	+0.055 (+2.10%)	4,949,736
13 Mar 2009	CNY	2.605	2.6529	2.5792	2.6271	2.6271	+0.037 (+1.42%)	4,727,629
12 Mar 2009	CNY	2.594	2.5977	2.4982	2.5903	2.5903	0.0 (0.0%)	3,037,597
11 Mar 2009	CNY	2.6235	2.6345	2.5792	2.5903	2.5903	+0.018 (+0.72%)	3,626,292
10 Mar 2009	CNY	2.4687	2.5756	2.4613	2.5719	2.5719	+0.048 (+1.90%)	2,786,085
9 Mar 2009	CNY	2.6198	2.6456	2.4945	2.524	2.524	-0.07 (-2.70%)	4,888,614
6 Mar 2009	CNY	2.5792	2.6382	2.5498	2.594	2.594	-0.037 (-1.40%)	4,272,873
5 Mar 2009	CNY	2.605	2.675	2.5571	2.6308	2.6308	+0.018 (+0.70%)	8,336,935
4 Mar 2009	CNY	2.535	2.6345	2.5056	2.6124	2.6124	+0.162 (+6.62%)	9,266,993
3 Mar 2009	CNY	2.3582	2.4834	2.3582	2.4503	2.4503	-0.037 (-1.48%)	3,953,695
2 Mar 2009	CNY	2.4319	2.5092	2.4282	2.4871	2.4871	+0.033 (+1.35%)	2,482,798
27 Feb 2009	CNY	2.6345	2.6456	2.4392	2.454	2.454	-0.236 (-8.77%)	7,664,498
26 Feb 2009	CNY	2.8519	2.9477	2.5977	2.6898	2.6898	-0.162 (-5.68%)	10,669,884
25 Feb 2009	CNY	2.8114	2.8519	2.7303	2.8519	2.8519	+0.066 (+2.38%)	6,575,601
24 Feb 2009	CNY	2.9182	2.9624	2.7819	2.7856	2.7856	-0.162 (-5.50%)	9,406,877
23 Feb 2009	CNY	2.8224	2.9698	2.7856	2.9477	2.9477	+0.107 (+3.76%)	8,683,789
20 Feb 2009	CNY	2.7229	2.8409	2.6935	2.8409	2.8409	+0.103 (+3.77%)	6,912,715
19 Feb 2009	CNY	2.7266	2.7745	2.6714	2.7377	2.7377	+0.096 (+3.63%)	7,099,879
18 Feb 2009	CNY	2.8003	2.8519	2.6345	2.6419	2.6419	-0.199 (-7.00%)	8,642,322
17 Feb 2009	CNY	2.9588	2.9993	2.8372	2.8409	2.8409	-0.136 (-4.58%)	8,771,196
16 Feb 2009	CNY	2.9882	3.014	2.9035	2.9772	2.9772	+0.026 (+0.87%)	10,587,463
13 Feb 2009	CNY	2.8482	2.9698	2.8482	2.9514	2.9514	+0.103 (+3.62%)	13,349,364
12 Feb 2009	CNY	2.793	2.8593	2.7119	2.8482	2.8482	+0.066 (+2.38%)	11,399,509
11 Feb 2009	CNY	2.7561	2.8924	2.7266	2.7819	2.7819	-0.048 (-1.69%)	13,083,511
10 Feb 2009	CNY	2.7524	2.8335	2.6898	2.8298	2.8298	+0.092 (+3.36%)	11,053,257
9 Feb 2009	CNY	2.7266	2.7745	2.6824	2.7377	2.7377	+0.044 (+1.64%)	12,561,564
6 Feb 2009	CNY	2.594	2.7082	2.5903	2.6935	2.6935	+0.111 (+4.28%)	12,462,933
5 Feb 2009	CNY	2.6898	2.7561	2.5461	2.5829	2.5829	-0.103 (-3.84%)	24,470,157
4 Feb 2009	CNY	2.5498	2.6898	2.5129	2.6861	2.6861	+0.144 (+5.65%)	14,984,932
3 Feb 2009	CNY	2.454	2.5571	2.4319	2.5424	2.5424	+0.077 (+3.14%)	8,556,154