Zhe Jiang Kangsheng Co Ltd Recent Share Price (SHE:002418)

SHE:002418 - Zhejiang Kangsheng Co Ltd Zhe Jiang Kangsheng Co Ltd
Sector: Materials, Industry: Steel

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Oct 2013	CNY	2.2333	2.24	2.21	2.2267	2.2267	+0.01 (+0.45%)	4,196,829
17 Oct 2013	CNY	2.2267	2.2467	2.21	2.2167	2.2167	+0.007 (+0.30%)	5,378,505
16 Oct 2013	CNY	2.31	2.3133	2.1933	2.21	2.21	-0.1 (-4.33%)	10,096,095
15 Oct 2013	CNY	2.34	2.3533	2.2933	2.31	2.31	-0.027 (-1.14%)	7,934,298
14 Oct 2013	CNY	2.3167	2.3433	2.3067	2.3367	2.3367	+0.023 (+1.01%)	10,806,648
11 Oct 2013	CNY	2.2933	2.3133	2.2833	2.3133	2.3133	+0.03 (+1.31%)	8,947,680
10 Oct 2013	CNY	2.2967	2.32	2.28	2.2833	2.2833	-0.013 (-0.58%)	10,376,355
9 Oct 2013	CNY	2.2933	2.3133	2.28	2.2967	2.2967	-0.017 (-0.72%)	10,566,966
8 Oct 2013	CNY	2.2733	2.3267	2.25	2.3133	2.3133	+0.04 (+1.76%)	11,356,203
30 Sep 2013	CNY	2.2433	2.28	2.2367	2.2733	2.2733	+0.033 (+1.49%)	4,651,182
27 Sep 2013	CNY	2.2833	2.29	2.2267	2.24	2.24	-0.03 (-1.32%)	7,250,079
26 Sep 2013	CNY	2.3	2.34	2.26	2.27	2.27	-0.04 (-1.73%)	8,679,294
25 Sep 2013	CNY	2.3667	2.3867	2.31	2.31	2.31	-0.077 (-3.21%)	12,156,060
24 Sep 2013	CNY	2.2933	2.39	2.2533	2.3867	2.3867	+0.083 (+3.62%)	20,241,267
23 Sep 2013	CNY	2.2767	2.3067	2.2467	2.3033	2.3033	+0.023 (+1.02%)	13,007,304
18 Sep 2013	CNY	2.3133	2.3333	2.2367	2.28	2.28	-0.073 (-3.11%)	16,413,579
17 Sep 2013	CNY	2.32	2.43	2.3067	2.3533	2.3533	-0.007 (-0.28%)	23,280,024
16 Sep 2013	CNY	2.4833	2.5333	2.3533	2.36	2.36	+0.057 (+2.46%)	42,838,737
13 Sep 2013	CNY	2.2767	2.3267	2.25	2.3033	2.3033	+0.047 (+2.06%)	20,775,702
12 Sep 2013	CNY	2.23	2.29	2.2267	2.2567	2.2567	+0.023 (+1.05%)	14,243,493
11 Sep 2013	CNY	2.22	2.2467	2.2133	2.2333	2.2333	+0.007 (+0.30%)	8,682,336
10 Sep 2013	CNY	2.2	2.2267	2.1967	2.2267	2.2267	+0.023 (+1.06%)	7,481,496
9 Sep 2013	CNY	2.1967	2.22	2.1767	2.2033	2.2033	+0.02 (+0.92%)	6,429,456
6 Sep 2013	CNY	2.2033	2.2167	2.17	2.1833	2.1833	-0.02 (-0.91%)	4,828,386
5 Sep 2013	CNY	2.2167	2.22	2.1933	2.2033	2.2033	-0.007 (-0.30%)	4,685,187
4 Sep 2013	CNY	2.2333	2.25	2.1967	2.21	2.21	-0.023 (-1.04%)	4,459,896
3 Sep 2013	CNY	2.1833	2.24	2.1767	2.2333	2.2333	+0.047 (+2.13%)	5,689,728
2 Sep 2013	CNY	2.1667	2.1967	2.1367	2.1867	2.1867	+0.01 (+0.46%)	4,934,985
30 Aug 2013	CNY	2.2667	2.27	2.17	2.1767	2.1767	-0.09 (-3.97%)	11,518,380
29 Aug 2013	CNY	2.2667	2.2967	2.2333	2.2667	2.2667	-0.033 (-1.45%)	16,659,765