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
9 Oct 2012	CNY	2.5509	2.6073	2.5509	2.6	2.6	+0.045 (+1.78%)	21,457,843
8 Oct 2012	CNY	2.5818	2.6	2.5436	2.5545	2.5545	-0.113 (-4.23%)	6,975,842
28 Sep 2012	CNY	2.6673	2.6673	2.6673	2.6673	2.6673	0.0 (0.0%)	0
27 Sep 2012	CNY	2.6673	2.6673	2.6673	2.6673	2.6673	0.0 (0.0%)	0
26 Sep 2012	CNY	2.6673	2.6673	2.6673	2.6673	2.6673	0.0 (0.0%)	0
25 Sep 2012	CNY	2.6673	2.6673	2.6673	2.6673	2.6673	0.0 (0.0%)	0
24 Sep 2012	CNY	2.6673	2.6673	2.6673	2.6673	2.6673	0.0 (0.0%)	0
21 Sep 2012	CNY	2.6673	2.6673	2.6673	2.6673	2.6673	0.0 (0.0%)	0
20 Sep 2012	CNY	2.6673	2.6673	2.6673	2.6673	2.6673	0.0 (0.0%)	0
19 Sep 2012	CNY	2.6673	2.6673	2.6673	2.6673	2.6673	0.0 (0.0%)	0
18 Sep 2012	CNY	2.7927	2.7927	2.5309	2.6673	2.6673	-0.125 (-4.49%)	21,853,683
17 Sep 2012	CNY	2.8546	2.8727	2.7927	2.7927	2.7927	-0.073 (-2.54%)	2,518,884
14 Sep 2012	CNY	2.9036	2.9073	2.82	2.8655	2.8655	-0.007 (-0.25%)	2,755,516
13 Sep 2012	CNY	2.9055	2.96	2.8145	2.8727	2.8727	-0.033 (-1.13%)	7,722,841
12 Sep 2012	CNY	2.9346	2.9618	2.8891	2.9055	2.9055	-0.027 (-0.93%)	3,209,475
11 Sep 2012	CNY	2.8855	2.9564	2.8455	2.9327	2.9327	+0.047 (+1.64%)	8,049,068
10 Sep 2012	CNY	2.7982	2.8855	2.7836	2.8855	2.8855	+0.086 (+3.05%)	10,424,447
7 Sep 2012	CNY	2.7255	2.8273	2.7255	2.8	2.8	+0.084 (+3.08%)	8,210,378
6 Sep 2012	CNY	2.7327	2.7636	2.6909	2.7164	2.7164	-0.011 (-0.40%)	4,416,720
5 Sep 2012	CNY	2.72	2.7582	2.6909	2.7273	2.7273	+0.007 (+0.27%)	3,594,987
4 Sep 2012	CNY	2.7545	2.7636	2.7127	2.72	2.72	-0.053 (-1.90%)	3,527,683
3 Sep 2012	CNY	2.7691	2.7964	2.7291	2.7727	2.7727	+0.004 (+0.13%)	8,823,518
31 Aug 2012	CNY	2.7146	2.7982	2.6964	2.7691	2.7691	+0.054 (+2.01%)	1,774,162
30 Aug 2012	CNY	2.7455	2.7509	2.6909	2.7146	2.7146	-0.027 (-0.99%)	1,686,685
29 Aug 2012	CNY	2.7273	2.7727	2.6818	2.7418	2.7418	0.0 (0.0%)	2,684,869
28 Aug 2012	CNY	2.7273	2.7455	2.6727	2.7418	2.7418	-0.004 (-0.13%)	7,443,276
27 Aug 2012	CNY	2.7727	2.7727	2.6691	2.7455	2.7455	-0.054 (-1.95%)	11,639,622
24 Aug 2012	CNY	2.8164	2.8164	2.7291	2.8	2.8	-0.045 (-1.60%)	13,458,346
23 Aug 2012	CNY	2.9873	3.0273	2.7455	2.8455	2.8455	-0.156 (-5.21%)	27,780,593
22 Aug 2012	CNY	3.0455	3.0455	2.9709	3.0018	3.0018	-0.038 (-1.26%)	4,942,151