Guangdong Guanghua Sci-Tech Co Recent Share Price (SHE:002741)

SHE:002741 - Guangdong Guanghua Sci-Tech Co Ltd Guangdong Guanghua Sci-Tech Co
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Apr 2017	CNY	18.2	18.56	18.1	18.41	18.41	+0.36 (+1.99%)	1,947,694
31 Mar 2017	CNY	18.22	18.35	18	18.05	18.05	-0.16 (-0.88%)	2,803,806
30 Mar 2017	CNY	19	19	18.2	18.21	18.21	-0.79 (-4.16%)	4,295,735
29 Mar 2017	CNY	19.21	19.4	19	19	19	-0.2 (-1.04%)	2,556,789
28 Mar 2017	CNY	19.23	19.4	19	19.2	19.2	0.0 (0.0%)	3,155,259
27 Mar 2017	CNY	19.53	19.55	19.16	19.2	19.2	-0.27 (-1.39%)	2,843,580
24 Mar 2017	CNY	19.42	19.77	19.3	19.47	19.47	+0.04 (+0.21%)	3,428,363
23 Mar 2017	CNY	19.56	19.8	19.14	19.43	19.43	-0.29 (-1.47%)	5,120,325
22 Mar 2017	CNY	19.57	19.85	19.35	19.72	19.72	+0.03 (+0.15%)	6,681,314
21 Mar 2017	CNY	19.1	19.98	19.05	19.69	19.69	+0.49 (+2.55%)	11,832,330
20 Mar 2017	CNY	18.8	19.28	18.71	19.2	19.2	+0.43 (+2.29%)	9,874,622
17 Mar 2017	CNY	18.72	18.89	18.61	18.77	18.77	+0.05 (+0.27%)	4,442,689
16 Mar 2017	CNY	18.58	18.75	18.55	18.72	18.72	+0.13 (+0.70%)	2,788,098
15 Mar 2017	CNY	18.53	18.67	18.4	18.59	18.59	+0.07 (+0.38%)	1,959,263
14 Mar 2017	CNY	18.68	18.72	18.49	18.52	18.52	-0.15 (-0.80%)	2,067,242
13 Mar 2017	CNY	18.52	18.8	18.33	18.67	18.67	+0.24 (+1.30%)	3,741,387
10 Mar 2017	CNY	18.31	18.55	18.3	18.43	18.43	+0.12 (+0.66%)	1,579,400
9 Mar 2017	CNY	18.56	18.56	18.3	18.31	18.31	-0.26 (-1.40%)	2,126,540
8 Mar 2017	CNY	18.7	18.74	18.49	18.57	18.57	-0.22 (-1.17%)	2,768,008
7 Mar 2017	CNY	18.45	18.9	18.45	18.79	18.79	+0.26 (+1.40%)	5,306,003
6 Mar 2017	CNY	18.26	18.67	18.25	18.53	18.53	+0.23 (+1.26%)	2,718,554
3 Mar 2017	CNY	18.36	18.36	18.16	18.3	18.3	-0.09 (-0.49%)	2,011,527
2 Mar 2017	CNY	18.49	18.78	18.38	18.39	18.39	+0.01 (+0.05%)	2,213,226
1 Mar 2017	CNY	18.48	18.48	18.35	18.38	18.38	-0.02 (-0.11%)	1,474,089
28 Feb 2017	CNY	18.42	18.58	18.31	18.4	18.4	-0.03 (-0.16%)	1,936,671
27 Feb 2017	CNY	18.4	18.96	18.3	18.43	18.43	+0.01 (+0.05%)	3,309,004
24 Feb 2017	CNY	18.37	18.47	18.27	18.42	18.42	+0.05 (+0.27%)	1,842,832
23 Feb 2017	CNY	18.43	18.5	18.2	18.37	18.37	-0.06 (-0.33%)	1,763,272
22 Feb 2017	CNY	18.35	18.5	18.24	18.43	18.43	+0.11 (+0.60%)	1,987,799
21 Feb 2017	CNY	18.26	18.57	18.16	18.32	18.32	+0.06 (+0.33%)	2,133,971

See Xignite Response |