China Zhonghua Geotechnical En Recent Share Price (SHE:002542)

SHE:002542 - China Zhonghua Geotechnical Engineering Co Ltd China Zhonghua Geotechnical En
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Apr 2013	CNY	2.16	2.2117	2.1517	2.2	2.2	+0.022 (+1.00%)	8,905,848
29 Mar 2013	CNY	2.2417	2.2617	2.1767	2.1783	2.1783	-0.065 (-2.90%)	16,138,122
28 Mar 2013	CNY	2.3183	2.3183	2.2433	2.2433	2.2433	-0.095 (-4.06%)	19,668,138
27 Mar 2013	CNY	2.3467	2.3917	2.3133	2.3383	2.3383	-0.027 (-1.13%)	25,428,630
26 Mar 2013	CNY	2.3417	2.395	2.2683	2.365	2.365	+0.018 (+0.78%)	31,782,876
25 Mar 2013	CNY	2.3683	2.375	2.3117	2.3467	2.3467	-0.035 (-1.47%)	31,272,174
22 Mar 2013	CNY	2.3367	2.4333	2.3217	2.3817	2.3817	+0.038 (+1.64%)	60,498,450
21 Mar 2013	CNY	2.3383	2.3917	2.31	2.3433	2.3433	+0.078 (+3.46%)	69,751,998
20 Mar 2013	CNY	2.0867	2.265	2.0867	2.265	2.265	+0.207 (+10.04%)	24,051,426
19 Mar 2013	CNY	2.0417	2.075	2.0383	2.0583	2.0583	+0.008 (+0.40%)	6,196,326
18 Mar 2013	CNY	2.12	2.14	2.0467	2.05	2.05	-0.07 (-3.30%)	7,534,932
15 Mar 2013	CNY	2.155	2.1767	2.09	2.12	2.12	-0.035 (-1.62%)	9,676,806
14 Mar 2013	CNY	2.15	2.19	2.15	2.155	2.155	-0.003 (-0.15%)	5,869,074
13 Mar 2013	CNY	2.2217	2.2317	2.145	2.1583	2.1583	-0.063 (-2.85%)	12,354,528
12 Mar 2013	CNY	2.3083	2.3083	2.1917	2.2217	2.2217	-0.072 (-3.12%)	19,176,870
11 Mar 2013	CNY	2.2833	2.3033	2.255	2.2933	2.2933	+0.015 (+0.66%)	14,238,840
8 Mar 2013	CNY	2.25	2.2967	2.2267	2.2783	2.2783	+0.023 (+1.03%)	18,102,060
7 Mar 2013	CNY	2.3033	2.315	2.2333	2.255	2.255	-0.045 (-1.96%)	14,488,230
6 Mar 2013	CNY	2.265	2.3	2.25	2.3	2.3	+0.035 (+1.55%)	19,872,072
5 Mar 2013	CNY	2.23	2.275	2.15	2.265	2.265	+0.035 (+1.57%)	14,410,614
4 Mar 2013	CNY	2.3	2.3	2.2083	2.23	2.23	-0.088 (-3.81%)	17,917,404
1 Mar 2013	CNY	2.285	2.3233	2.275	2.3183	2.3183	+0.018 (+0.80%)	23,036,052
28 Feb 2013	CNY	2.23	2.31	2.2	2.3	2.3	+0.093 (+4.23%)	25,267,008
27 Feb 2013	CNY	2.19	2.2333	2.19	2.2067	2.2067	+0.015 (+0.68%)	6,644,976
26 Feb 2013	CNY	2.2333	2.2583	2.1917	2.1917	2.1917	-0.07 (-3.10%)	12,668,670
25 Feb 2013	CNY	2.2317	2.2733	2.22	2.2617	2.2617	+0.028 (+1.27%)	10,590,660
22 Feb 2013	CNY	2.2667	2.2933	2.225	2.2333	2.2333	-0.028 (-1.26%)	13,645,062
21 Feb 2013	CNY	2.3333	2.3333	2.2617	2.2617	2.2617	-0.082 (-3.48%)	20,681,622
20 Feb 2013	CNY	2.3033	2.3583	2.3033	2.3433	2.3433	+0.028 (+1.22%)	19,024,218
19 Feb 2013	CNY	2.365	2.3667	2.2967	2.315	2.315	-0.058 (-2.46%)	27,635,082