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
22 Jan 2009	CNY	2.609	2.6442	2.5738	2.6309	2.6309	+0.022 (+0.84%)	6,109,325
21 Jan 2009	CNY	2.7074	2.7292	2.5872	2.609	2.609	-0.063 (-2.37%)	6,442,141
20 Jan 2009	CNY	2.6163	2.6722	2.5726	2.6722	2.6722	+0.044 (+1.66%)	6,911,177
19 Jan 2009	CNY	2.6285	2.643	2.5107	2.6285	2.6285	+0.01 (+0.37%)	7,554,990
16 Jan 2009	CNY	2.6345	2.711	2.5823	2.6187	2.6187	-0.013 (-0.51%)	9,303,523
15 Jan 2009	CNY	2.6709	2.6892	2.5738	2.6321	2.6321	-0.072 (-2.65%)	9,459,865
14 Jan 2009	CNY	2.5617	2.7074	2.5617	2.7037	2.7037	+0.1 (+3.82%)	11,850,836
13 Jan 2009	CNY	2.7316	2.7316	2.5471	2.6042	2.6042	-0.14 (-5.09%)	14,960,508
12 Jan 2009	CNY	2.8385	2.8883	2.7316	2.7438	2.7438	-0.081 (-2.88%)	12,117,345
9 Jan 2009	CNY	2.7644	2.9125	2.7268	2.8251	2.8251	+0.058 (+2.10%)	16,385,037
8 Jan 2009	CNY	2.5932	2.7669	2.586	2.7669	2.7669	+0.084 (+3.12%)	11,725,793
7 Jan 2009	CNY	2.6454	2.8215	2.62	2.6831	2.6831	+0.039 (+1.47%)	13,952,999
6 Jan 2009	CNY	2.6224	2.6709	2.5374	2.6442	2.6442	+0.009 (+0.32%)	12,491,568
5 Jan 2009	CNY	2.62	2.6649	2.5131	2.6357	2.6357	+0.055 (+2.12%)	14,784,767
31 Dec 2008	CNY	2.5313	2.6977	2.4913	2.5811	2.5811	+0.09 (+3.60%)	20,382,381
30 Dec 2008	CNY	2.2642	2.4913	2.2642	2.4913	2.4913	+0.227 (+10.03%)	21,217,815
29 Dec 2008	CNY	2.3553	2.3553	2.1975	2.2642	2.2642	-0.14 (-5.81%)	12,885,962
26 Dec 2008	CNY	2.416	2.541	2.4039	2.4039	2.4039	-0.028 (-1.15%)	13,930,924
25 Dec 2008	CNY	2.4281	2.4524	2.3431	2.4318	2.4318	-0.025 (-1.04%)	13,021,400
24 Dec 2008	CNY	2.8288	2.8288	2.3674	2.4573	2.4573	-0.129 (-4.98%)	16,678,902
23 Dec 2008	CNY	2.7159	2.7377	2.4876	2.586	2.586	-0.14 (-5.12%)	14,483,374
22 Dec 2008	CNY	2.6102	2.8288	2.5738	2.7256	2.7256	+0.154 (+6.00%)	16,038,622
19 Dec 2008	CNY	2.5107	2.603	2.4646	2.5714	2.5714	+0.068 (+2.72%)	10,726,422
18 Dec 2008	CNY	2.3674	2.6102	2.3674	2.5034	2.5034	+0.1 (+4.14%)	11,946,868
17 Dec 2008	CNY	2.382	2.4767	2.3553	2.4039	2.4039	+0.003 (+0.10%)	10,982,809
16 Dec 2008	CNY	2.246	2.4026	2.1865	2.4014	2.4014	+0.108 (+4.71%)	9,602,346
15 Dec 2008	CNY	2.2824	2.4087	2.2096	2.2934	2.2934	+0.043 (+1.89%)	11,653,169
12 Dec 2008	CNY	2.3067	2.3516	2.1853	2.2509	2.2509	-0.096 (-4.09%)	10,987,438
11 Dec 2008	CNY	2.3966	2.4864	2.2922	2.3468	2.3468	+0.022 (+0.94%)	20,480,819
10 Dec 2008	CNY	2.1246	2.3249	2.1234	2.3249	2.3249	+0.211 (+9.99%)	10,100,721