Shenzhen Prolto Supply Chain M Recent Share Price (SHE:002769)

SHE:002769 - Shenzhen Prolto Supply Chain Management Co Ltd Shenzhen Prolto Supply Chain M
Sector: Industrials, Industry: Air Freight & Logistics

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Aug 2016	CNY	30.21	31.24	30.01	30.78	30.78	+0.25 (+0.82%)	4,190,912
8 Aug 2016	CNY	28.87	31.18	28.31	30.53	30.53	+1.53 (+5.28%)	5,284,138
5 Aug 2016	CNY	28.77	29.6	28.77	29	29	+0.03 (+0.10%)	2,842,933
4 Aug 2016	CNY	29.1	29.13	28.32	28.97	28.97	+0.02 (+0.07%)	2,625,197
3 Aug 2016	CNY	29.29	29.6	28.83	28.95	28.95	-0.62 (-2.10%)	2,382,372
2 Aug 2016	CNY	29.3	29.86	29.25	29.57	29.57	-0.01 (-0.03%)	1,534,202
1 Aug 2016	CNY	30.03	30.03	27.31	29.58	29.58	-0.45 (-1.50%)	3,338,214
29 Jul 2016	CNY	30.69	30.69	29.86	30.03	30.03	-0.59 (-1.93%)	2,873,758
28 Jul 2016	CNY	30.25	30.87	29.7	30.62	30.62	+0.39 (+1.29%)	2,858,579
27 Jul 2016	CNY	31.74	31.76	30	30.23	30.23	-1.48 (-4.67%)	4,806,679
26 Jul 2016	CNY	31.83	31.85	31.35	31.71	31.71	+0.01 (+0.03%)	2,652,787
25 Jul 2016	CNY	31.51	32.08	31.12	31.7	31.7	+0.19 (+0.60%)	2,928,770
22 Jul 2016	CNY	31.8	32	31.08	31.51	31.51	-0.55 (-1.72%)	4,566,799
21 Jul 2016	CNY	32.5	32.5	32.01	32.06	32.06	-0.27 (-0.84%)	3,817,108
20 Jul 2016	CNY	32.89	32.89	31.8	32.33	32.33	-1.6 (-4.72%)	9,110,693
19 Jul 2016	CNY	33.7	34.05	33	33.93	33.93	+0.24 (+0.71%)	3,530,456
18 Jul 2016	CNY	34.16	34.56	33.5	33.69	33.69	-1.1 (-3.16%)	5,087,045
15 Jul 2016	CNY	34.49	35.68	34.43	34.79	34.79	-0.26 (-0.74%)	5,997,180
14 Jul 2016	CNY	33.98	35.67	33.11	35.05	35.05	+1.3 (+3.85%)	10,337,794
13 Jul 2016	CNY	32.29	34.64	32.19	33.75	33.75	+1.44 (+4.46%)	7,789,078
12 Jul 2016	CNY	32.66	33.45	30.31	32.31	32.31	-0.9 (-2.71%)	9,178,776
11 Jul 2016	CNY	35.49	35.94	33.01	33.21	33.21	+18.663 (+128.30%)	9,387,794
11 Jul 2016	24-for-10 split
8 Jul 2016	CNY	34.8083	35.4085	34.2082	34.9123	34.9123	+0.108 (+0.31%)	8,314,768
7 Jul 2016	CNY	35.0364	35.4085	34.5683	34.8043	34.8043	-0.2 (-0.57%)	5,384,681
6 Jul 2016	CNY	34.8083	35.0724	34.4802	35.0044	35.0044	-0.216 (-0.61%)	5,806,065
5 Jul 2016	CNY	36.2807	36.2847	35.0684	35.2204	35.2204	-0.188 (-0.53%)	8,823,984
4 Jul 2016	CNY	34.9684	35.7765	34.4882	35.4085	35.4085	+0.08 (+0.23%)	6,535,853
1 Jul 2016	CNY	36.3247	36.3247	34.8483	35.3284	35.3284	-0.952 (-2.62%)	9,197,680
30 Jun 2016	CNY	35.2884	37.2089	35.2884	36.2807	36.2807	+0.26 (+0.72%)	10,764,221
29 Jun 2016	CNY	36.3287	36.6087	35.4245	36.0206	36.0206	-0.228 (-0.63%)	7,827,272