SHE:002742 - Chongqing Sansheng Industrial Co Ltd Chongqing Sansheng Industrial
Sector: Materials, Industry: Specialty Chemicals
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
23 Jul 2021 CNY 5.34 5.15 5.31 5.23 5.23 -0.100 (-1.88%) 6,534,770
22 Jul 2021 CNY 5.48 5.28 5.33 5.33 5.33 0.0 (0.0%) 6,298,650
21 Jul 2021 CNY 5.42 5.19 5.19 5.33 5.33 +0.140 (+2.70%) 6,741,500
20 Jul 2021 CNY 5.3 5.12 5.13 5.19 5.19 -0.070 (-1.33%) 3,929,600
19 Jul 2021 CNY 5.35 5.18 5.27 5.26 5.26 -0.010 (-0.19%) 4,361,300
16 Jul 2021 CNY 5.47 5.2 5.28 5.27 5.27 -0.070 (-1.31%) 6,502,850
15 Jul 2021 CNY 5.53 5.22 5.51 5.34 5.34 -0.330 (-5.82%) 10,398,300
14 Jul 2021 CNY 5.75 5.62 5.65 5.67 5.67 -0.020 (-0.35%) 7,431,900
13 Jul 2021 CNY 5.78 5.32 5.4 5.69 5.69 +0.330 (+6.16%) 16,445,470
12 Jul 2021 CNY 5.58 5.26 5.5 5.36 5.36 -0.060 (-1.11%) 10,231,070
9 Jul 2021 CNY 5.46 5.05 5.1 5.42 5.42 +0.290 (+5.65%) 11,428,360
8 Jul 2021 CNY 5.31 5.1 5.16 5.13 5.13 -0.020 (-0.39%) 7,245,700
7 Jul 2021 CNY 5.34 5.12 5.32 5.15 5.15 -0.170 (-3.20%) 8,015,950
6 Jul 2021 CNY 5.38 4.9 5.07 5.32 5.32 +0.250 (+4.93%) 12,186,500
5 Jul 2021 CNY 5.16 4.8 4.81 5.07 5.07 +0.280 (+5.85%) 10,833,150
2 Jul 2021 CNY 4.86 4.75 4.83 4.79 4.79 +0.030 (+0.63%) 5,596,500
1 Jul 2021 CNY 4.95 4.71 4.73 4.76 4.76 +0.020 (+0.42%) 6,527,650
30 Jun 2021 CNY 4.83 4.7 4.81 4.74 4.74 -0.070 (-1.46%) 3,108,250
29 Jun 2021 CNY 4.82 4.74 4.8 4.81 4.81 +0.030 (+0.63%) 3,383,700
28 Jun 2021 CNY 4.83 4.73 4.73 4.78 4.78 +0.030 (+0.63%) 4,328,300
25 Jun 2021 CNY 4.79 4.71 4.78 4.75 4.75 -0.030 (-0.63%) 4,023,800
24 Jun 2021 CNY 4.83 4.74 4.79 4.78 4.78 -0.030 (-0.62%) 3,942,150
23 Jun 2021 CNY 4.84 4.74 4.77 4.81 4.81 +0.060 (+1.26%) 5,244,500
22 Jun 2021 CNY 4.8 4.74 4.74 4.75 4.75 +0.010 (+0.21%) 4,899,900
21 Jun 2021 CNY 4.84 4.7 4.76 4.74 4.74 -0.030 (-0.63%) 5,432,000
18 Jun 2021 CNY 4.84 4.62 4.7 4.77 4.77 +0.070 (+1.49%) 6,034,100
17 Jun 2021 CNY 4.81 4.68 4.78 4.7 4.7 -0.070 (-1.47%) 5,295,600
16 Jun 2021 CNY 4.85 4.74 4.81 4.77 4.77 -0.010 (-0.21%) 6,627,900
15 Jun 2021 CNY 4.84 4.71 4.73 4.78 4.78 +0.020 (+0.42%) 8,881,100
11 Jun 2021 CNY 4.9 4.59 4.6 4.76 4.76 +0.100 (+2.15%) 12,613,950