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
20 Nov 2012	CNY	2.7309	2.76	2.6927	2.7455	2.7455	+0.005 (+0.20%)	3,742,535
19 Nov 2012	CNY	2.7273	2.7455	2.6636	2.74	2.74	-0.002 (-0.07%)	6,635,717
16 Nov 2012	CNY	2.6509	2.7455	2.6436	2.7418	2.7418	+0.071 (+2.65%)	6,172,727
15 Nov 2012	CNY	2.6727	2.6727	2.6091	2.6709	2.6709	-0.002 (-0.07%)	2,243,675
14 Nov 2012	CNY	2.5927	2.6727	2.5473	2.6727	2.6727	+0.08 (+3.09%)	8,116,097
13 Nov 2012	CNY	2.5473	2.5927	2.5364	2.5927	2.5927	+0.053 (+2.07%)	6,069,085
12 Nov 2012	CNY	2.64	2.64	2.54	2.54	2.54	-0.104 (-3.92%)	5,575,350
9 Nov 2012	CNY	2.6727	2.6727	2.6182	2.6436	2.6436	-0.029 (-1.09%)	3,092,892
8 Nov 2012	CNY	2.6491	2.6727	2.5673	2.6727	2.6727	+0.024 (+0.89%)	1,545,120
7 Nov 2012	CNY	2.6764	2.6873	2.6327	2.6491	2.6491	-0.027 (-1.02%)	1,153,889
6 Nov 2012	CNY	2.6818	2.6891	2.6382	2.6764	2.6764	-0.016 (-0.61%)	1,413,830
5 Nov 2012	CNY	2.6946	2.7091	2.6855	2.6927	2.6927	-0.002 (-0.07%)	1,762,480
2 Nov 2012	CNY	2.7146	2.7146	2.6564	2.6946	2.6946	+0.005 (+0.20%)	690,800
1 Nov 2012	CNY	2.6891	2.6982	2.6582	2.6891	2.6891	+0.016 (+0.61%)	2,569,385
31 Oct 2012	CNY	2.6473	2.6727	2.6146	2.6727	2.6727	+0.027 (+1.03%)	3,309,333
30 Oct 2012	CNY	2.62	2.6691	2.6036	2.6455	2.6455	0.0 (0.0%)	5,028,490
29 Oct 2012	CNY	2.6036	2.6455	2.5782	2.6455	2.6455	+0.007 (+0.28%)	3,515,842
26 Oct 2012	CNY	2.6691	2.6691	2.5382	2.6382	2.6382	-0.031 (-1.16%)	11,617,441
25 Oct 2012	CNY	2.7055	2.7055	2.5782	2.6691	2.6691	-0.06 (-2.20%)	5,256,053
24 Oct 2012	CNY	2.6909	2.7291	2.6546	2.7291	2.7291	+0.005 (+0.20%)	1,602,711
23 Oct 2012	CNY	2.7636	2.7818	2.7218	2.7236	2.7236	-0.051 (-1.83%)	2,834,749
22 Oct 2012	CNY	2.76	2.7745	2.7273	2.7745	2.7745	+0.009 (+0.33%)	2,812,865
19 Oct 2012	CNY	2.7273	2.7655	2.7182	2.7655	2.7655	+0.038 (+1.40%)	7,283,732
18 Oct 2012	CNY	2.6673	2.7418	2.66	2.7273	2.7273	+0.06 (+2.25%)	4,324,402
17 Oct 2012	CNY	2.7327	2.7327	2.6636	2.6673	2.6673	-0.047 (-1.74%)	3,022,574
16 Oct 2012	CNY	2.7182	2.7436	2.64	2.7146	2.7146	-0.013 (-0.47%)	5,005,880
15 Oct 2012	CNY	2.7309	2.7436	2.6836	2.7273	2.7273	-0.002 (-0.07%)	6,676,202
12 Oct 2012	CNY	2.6273	2.7491	2.6273	2.7291	2.7291	+0.084 (+3.16%)	11,487,256
11 Oct 2012	CNY	2.66	2.7055	2.6364	2.6455	2.6455	-0.042 (-1.56%)	8,209,113
10 Oct 2012	CNY	2.5982	2.7036	2.5818	2.6873	2.6873	+0.087 (+3.36%)	22,448,024