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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Jan 2009	CNY	2.395	2.4098	2.3397	2.384	2.384	-0.011 (-0.46%)	4,105,814
21 Jan 2009	CNY	2.3434	2.4134	2.3213	2.395	2.395	+0.044 (+1.88%)	6,765,268
20 Jan 2009	CNY	2.3176	2.3582	2.2992	2.3508	2.3508	+0.029 (+1.27%)	2,757,759
19 Jan 2009	CNY	2.3324	2.3582	2.2734	2.3213	2.3213	-0.037 (-1.56%)	6,149,165
16 Jan 2009	CNY	2.4319	2.4613	2.3582	2.3582	2.3582	-0.018 (-0.77%)	7,617,372
15 Jan 2009	CNY	2.3103	2.3876	2.3066	2.3766	2.3766	+0.026 (+1.10%)	6,973,888
14 Jan 2009	CNY	2.2329	2.3508	2.2218	2.3508	2.3508	+0.1 (+4.42%)	4,549,690
13 Jan 2009	CNY	2.384	2.384	2.2476	2.2513	2.2513	-0.14 (-5.85%)	5,336,361
12 Jan 2009	CNY	2.3619	2.4687	2.3397	2.3913	2.3913	+0.026 (+1.09%)	9,862,684
9 Jan 2009	CNY	2.2292	2.3729	2.2182	2.3655	2.3655	+0.14 (+6.29%)	7,383,501
8 Jan 2009	CNY	2.2587	2.2661	2.1776	2.2255	2.2255	-0.066 (-2.89%)	3,623,971
7 Jan 2009	CNY	2.314	2.3324	2.2587	2.2918	2.2918	-0.029 (-1.27%)	4,885,371
6 Jan 2009	CNY	2.2292	2.3213	2.2145	2.3213	2.3213	+0.074 (+3.28%)	6,402,088
5 Jan 2009	CNY	2.1776	2.2661	2.1776	2.2476	2.2476	+0.092 (+4.27%)	4,661,351
31 Dec 2008	CNY	2.1703	2.2182	2.1002	2.1555	2.1555	-0.015 (-0.68%)	4,451,284
30 Dec 2008	CNY	2.0818	2.2034	2.0597	2.1703	2.1703	+0.092 (+4.44%)	5,090,371
29 Dec 2008	CNY	2.1555	2.1592	2.0192	2.0781	2.0781	-0.074 (-3.43%)	3,637,093
26 Dec 2008	CNY	2.1481	2.2071	2.1297	2.1518	2.1518	-0.004 (-0.17%)	3,499,413
25 Dec 2008	CNY	2.126	2.196	2.0818	2.1555	2.1555	+0.037 (+1.74%)	3,617,355
24 Dec 2008	CNY	2.1997	2.2182	2.0929	2.1187	2.1187	-0.122 (-5.43%)	5,799,784
23 Dec 2008	CNY	2.4687	2.4687	2.2329	2.2403	2.2403	-0.239 (-9.66%)	8,654,432
22 Dec 2008	CNY	2.4503	2.5645	2.3729	2.4798	2.4798	+0.07 (+2.90%)	10,064,857
19 Dec 2008	CNY	2.4024	2.5313	2.3876	2.4098	2.4098	+0.041 (+1.71%)	11,912,044
18 Dec 2008	CNY	2.2771	2.3766	2.2771	2.3692	2.3692	+0.055 (+2.39%)	6,994,287
17 Dec 2008	CNY	2.2255	2.3803	2.2218	2.314	2.314	+0.111 (+5.02%)	9,896,251
16 Dec 2008	CNY	2.1666	2.2071	2.0929	2.2034	2.2034	+0.018 (+0.84%)	4,431,654
15 Dec 2008	CNY	2.2034	2.2071	2.115	2.185	2.185	+0.033 (+1.54%)	5,296,102
12 Dec 2008	CNY	2.2403	2.2771	2.1224	2.1518	2.1518	-0.206 (-8.75%)	7,122,321
10 Dec 2008	CNY	2.2476	2.384	2.2403	2.3582	2.3582	+0.092 (+4.06%)	8,163,940
9 Dec 2008	CNY	2.384	2.384	2.2624	2.2661	2.2661	-0.118 (-4.95%)	6,477,977