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
5 Jul 2012	CNY	2.9017	2.94	2.8033	2.8633	2.8633	-0.105 (-3.54%)	55,276,164
4 Jul 2012	CNY	3.0633	3.0917	2.9467	2.9683	2.9683	-0.157 (-5.01%)	84,824,898
3 Jul 2012	CNY	2.95	3.23	2.95	3.125	3.125	+0.188 (+6.41%)	122,237,826
2 Jul 2012	CNY	2.8133	2.9367	2.7417	2.9367	2.9367	+0.157 (+5.64%)	95,934,360
28 Jun 2012	CNY	2.76	2.945	2.7567	2.78	2.78	-0.032 (-1.13%)	92,010,720
27 Jun 2012	CNY	2.795	2.9083	2.7583	2.8117	2.8117	-0.023 (-0.82%)	86,160,384
26 Jun 2012	CNY	2.6033	2.8967	2.5717	2.835	2.835	+0.202 (+7.66%)	89,432,370
25 Jun 2012	CNY	2.6083	2.6933	2.5583	2.6333	2.6333	+0.002 (+0.06%)	40,913,520
21 Jun 2012	CNY	2.7567	2.77	2.5917	2.6317	2.6317	-0.138 (-4.99%)	61,850,082
20 Jun 2012	CNY	2.8717	2.8717	2.7467	2.77	2.77	-0.113 (-3.93%)	75,755,100
19 Jun 2012	CNY	2.8583	3.025	2.8333	2.8833	2.8833	+0.025 (+0.87%)	130,883,124
18 Jun 2012	CNY	2.5833	2.8583	2.5433	2.8583	2.8583	+0.26 (+10.01%)	133,823,754
15 Jun 2012	CNY	2.56	2.6333	2.48	2.5983	2.5983	+0.038 (+1.50%)	78,853,932
14 Jun 2012	CNY	2.62	2.63	2.5317	2.56	2.56	-0.088 (-3.33%)	53,889,138
13 Jun 2012	CNY	2.6167	2.665	2.5617	2.6483	2.6483	+0.033 (+1.27%)	67,536,810
12 Jun 2012	CNY	2.6333	2.6983	2.55	2.615	2.615	-0.097 (-3.57%)	64,748,700
11 Jun 2012	CNY	2.76	2.765	2.525	2.7117	2.7117	-0.093 (-3.33%)	113,171,214
8 Jun 2012	CNY	2.7917	2.86	2.7417	2.805	2.805	+0.018 (+0.66%)	56,908,554
7 Jun 2012	CNY	2.8033	2.8833	2.6883	2.7867	2.7867	+0.008 (+0.30%)	63,946,554
6 Jun 2012	CNY	2.8133	2.9667	2.7517	2.7783	2.7783	-0.085 (-2.97%)	83,506,848
5 Jun 2012	CNY	2.7083	2.9667	2.65	2.8633	2.8633	+0.115 (+4.18%)	107,733,678
4 Jun 2012	CNY	2.5883	2.75	2.56	2.7483	2.7483	+0.092 (+3.45%)	89,427,798
1 Jun 2012	CNY	2.7333	2.7683	2.6217	2.6567	2.6567	-0.113 (-4.09%)	84,404,652
31 May 2012	CNY	2.7683	2.9	2.7017	2.77	2.77	-0.013 (-0.48%)	98,675,880
30 May 2012	CNY	2.73	2.9133	2.71	2.7833	2.7833	+0.123 (+4.64%)	147,706,248
29 May 2012	CNY	2.4667	2.66	2.4483	2.66	2.66	+0.242 (+9.99%)	108,504,648
28 May 2012	CNY	2.2033	2.4183	2.2	2.4183	2.4183	+0.22 (+10.01%)	79,779,600
25 May 2012	CNY	2.1683	2.2867	2.1683	2.1983	2.1983	+0.005 (+0.23%)	41,432,022
24 May 2012	CNY	2.2333	2.275	2.1683	2.1933	2.1933	-0.083 (-3.66%)	43,752,084
23 May 2012	CNY	2.1683	2.31	2.0833	2.2767	2.2767	+0.098 (+4.52%)	70,386,468