Westone Information Industry I Recent Share Price (SHE:002268)

SHE:002268 - CETC Cyberspace Security Technology Co Ltd Westone Information Industry I
Sector: Information Technology, Industry: Electronic Equipment & Instruments

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Mar 2009	CNY	2.5738	2.5957	2.416	2.49	2.49	-0.079 (-3.08%)	9,141,044
11 Mar 2009	CNY	2.5471	2.6576	2.5253	2.569	2.569	+0.061 (+2.42%)	17,937,444
10 Mar 2009	CNY	2.4524	2.535	2.4306	2.5083	2.5083	+0.056 (+2.28%)	5,004,935
9 Mar 2009	CNY	2.4281	2.5253	2.3978	2.4524	2.4524	+0.022 (+0.90%)	5,674,405
6 Mar 2009	CNY	2.4293	2.4767	2.4184	2.4306	2.4306	-0.047 (-1.91%)	4,561,762
5 Mar 2009	CNY	2.5483	2.5702	2.4378	2.4779	2.4779	-0.053 (-2.11%)	9,915,838
4 Mar 2009	CNY	2.4039	2.5386	2.3747	2.5313	2.5313	+0.134 (+5.57%)	8,206,356
3 Mar 2009	CNY	2.3067	2.4039	2.2582	2.3978	2.3978	+0.028 (+1.18%)	7,311,881
2 Mar 2009	CNY	2.3201	2.4111	2.3079	2.3699	2.3699	+0.001 (+0.05%)	3,746,813
27 Feb 2009	CNY	2.4646	2.4864	2.3213	2.3686	2.3686	-0.199 (-7.75%)	12,928,110
26 Feb 2009	CNY	2.9125	2.9125	2.5677	2.5677	2.5677	-0.285 (-10.00%)	16,265,250
25 Feb 2009	CNY	2.5593	2.8628	2.558	2.8531	2.8531	+0.244 (+9.36%)	18,888,909
24 Feb 2009	CNY	2.7681	2.7863	2.609	2.609	2.609	-0.18 (-6.44%)	9,259,143
23 Feb 2009	CNY	2.7316	2.8227	2.6952	2.7887	2.7887	+0.044 (+1.59%)	9,417,545
20 Feb 2009	CNY	2.6709	2.7486	2.6236	2.745	2.745	+0.067 (+2.49%)	8,970,509
19 Feb 2009	CNY	2.745	2.7778	2.6224	2.6782	2.6782	+0.032 (+1.19%)	9,514,064
18 Feb 2009	CNY	2.8166	2.8191	2.6442	2.6467	2.6467	-0.188 (-6.64%)	10,582,410
17 Feb 2009	CNY	3.0085	3.0109	2.8288	2.8348	2.8348	-0.181 (-6.00%)	10,928,586
16 Feb 2009	CNY	2.8154	3.0534	2.7924	3.0157	3.0157	+0.212 (+7.58%)	20,628,266
13 Feb 2009	CNY	2.7256	2.8361	2.7098	2.8033	2.8033	+0.083 (+3.04%)	10,464,607
12 Feb 2009	CNY	2.7754	2.7899	2.6418	2.7207	2.7207	-0.055 (-1.97%)	9,011,331
11 Feb 2009	CNY	2.7924	2.8773	2.7426	2.7754	2.7754	-0.053 (-1.89%)	12,766,175
10 Feb 2009	CNY	2.8203	2.8385	2.7438	2.8288	2.8288	+0.009 (+0.30%)	8,129,408
9 Feb 2009	CNY	2.7693	2.8737	2.7195	2.8203	2.8203	+0.052 (+1.89%)	11,618,179
6 Feb 2009	CNY	2.7049	2.8348	2.6964	2.7681	2.7681	+0.064 (+2.38%)	11,676,298
5 Feb 2009	CNY	2.6709	2.7171	2.6418	2.7037	2.7037	+0.028 (+1.04%)	10,186,895
4 Feb 2009	CNY	2.7074	2.7268	2.6224	2.6758	2.6758	-0.006 (-0.23%)	8,777,084
3 Feb 2009	CNY	2.6078	2.7074	2.5714	2.6819	2.6819	+0.093 (+3.61%)	11,484,108
2 Feb 2009	CNY	2.5617	2.6175	2.5605	2.5884	2.5884	+0.027 (+1.04%)	6,674,081
23 Jan 2009	CNY	2.6163	2.6309	2.5532	2.5617	2.5617	-0.069 (-2.63%)	5,434,846