Hytera Communications Corp Ltd Recent Share Price (SHE:002583)

SHE:002583 - Hytera Communications Corp Ltd Hytera Communications Corp Ltd
Sector: Information Technology, Industry: Communications Equipment

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Jan 2013	CNY	2.7255	2.7382	2.6909	2.7146	2.7146	-0.009 (-0.33%)	6,211,084
4 Jan 2013	CNY	2.8727	2.8836	2.72	2.7236	2.7236	-0.149 (-5.19%)	14,801,270
31 Dec 2012	CNY	2.8018	2.8964	2.7727	2.8727	2.8727	+0.082 (+2.93%)	15,242,386
28 Dec 2012	CNY	2.7382	2.7964	2.7309	2.7909	2.7909	+0.053 (+1.92%)	10,439,990
27 Dec 2012	CNY	2.76	2.8182	2.7364	2.7382	2.7382	-0.047 (-1.70%)	6,012,105
26 Dec 2012	CNY	2.7545	2.8055	2.72	2.7855	2.7855	+0.045 (+1.66%)	8,924,932
25 Dec 2012	CNY	2.7291	2.76	2.7109	2.74	2.74	+0.011 (+0.40%)	6,348,628
24 Dec 2012	CNY	2.7273	2.7382	2.7109	2.7291	2.7291	+0.005 (+0.20%)	8,420,940
21 Dec 2012	CNY	2.7218	2.7273	2.6782	2.7236	2.7236	+0.015 (+0.54%)	4,820,134
20 Dec 2012	CNY	2.6546	2.7255	2.62	2.7091	2.7091	+0.054 (+2.05%)	8,023,526
19 Dec 2012	CNY	2.6091	2.6691	2.58	2.6546	2.6546	+0.044 (+1.67%)	9,318,017
18 Dec 2012	CNY	2.62	2.6546	2.6036	2.6109	2.6109	-0.018 (-0.69%)	3,625,149
17 Dec 2012	CNY	2.64	2.6546	2.6127	2.6291	2.6291	-0.022 (-0.82%)	2,581,480
14 Dec 2012	CNY	2.5545	2.6527	2.5545	2.6509	2.6509	+0.087 (+3.41%)	5,660,787
13 Dec 2012	CNY	2.5745	2.5818	2.5618	2.5636	2.5636	-0.036 (-1.40%)	1,162,348
12 Dec 2012	CNY	2.58	2.6164	2.5509	2.6	2.6	+0.018 (+0.70%)	3,909,108
11 Dec 2012	CNY	2.6346	2.6382	2.5818	2.5818	2.5818	-0.056 (-2.14%)	4,062,630
10 Dec 2012	CNY	2.6673	2.6691	2.6182	2.6382	2.6382	-0.013 (-0.48%)	6,107,145
7 Dec 2012	CNY	2.64	2.6691	2.6236	2.6509	2.6509	+0.013 (+0.48%)	2,128,505
6 Dec 2012	CNY	2.6364	2.6455	2.6255	2.6382	2.6382	+0.002 (+0.07%)	2,147,062
5 Dec 2012	CNY	2.5491	2.6618	2.5091	2.6364	2.6364	+0.055 (+2.11%)	3,086,066
4 Dec 2012	CNY	2.56	2.5818	2.4546	2.5818	2.5818	+0.007 (+0.28%)	7,560,162
3 Dec 2012	CNY	2.6236	2.6546	2.5655	2.5745	2.5745	-0.071 (-2.68%)	2,185,700
30 Nov 2012	CNY	2.62	2.6546	2.6182	2.6455	2.6455	+0.009 (+0.35%)	960,168
29 Nov 2012	CNY	2.64	2.64	2.5836	2.6364	2.6364	-0.004 (-0.14%)	3,851,683
28 Nov 2012	CNY	2.6546	2.6836	2.5473	2.64	2.64	-0.073 (-2.68%)	3,052,978
27 Nov 2012	CNY	2.7909	2.8345	2.6273	2.7127	2.7127	-0.067 (-2.42%)	13,123,814
26 Nov 2012	CNY	2.7327	2.7818	2.7309	2.78	2.78	+0.053 (+1.93%)	7,929,955
23 Nov 2012	CNY	2.7	2.74	2.7	2.7273	2.7273	+0.005 (+0.20%)	2,568,186
22 Nov 2012	CNY	2.7018	2.7655	2.6927	2.7218	2.7218	-0.022 (-0.79%)	3,663,434