SHE:002778 - Jiangsu Zhongsheng Gaoke Environmental Co Ltd Jiangsu Zhongsheng Gaoke Envir
Sector: Materials, Industry: Commodity Chemicals
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
22 Oct 2021 CNY 18.19 17.21 17.8 17.52 17.52 -0.280 (-1.57%) 1,525,880
21 Oct 2021 CNY 18.03 17.58 17.72 17.8 17.8 +0.080 (+0.45%) 1,095,440
20 Oct 2021 CNY 18.55 17.72 18.55 17.72 17.72 -0.750 (-4.06%) 1,743,620
19 Oct 2021 CNY 18.6 17.8 18.12 18.47 18.47 +0.140 (+0.76%) 2,521,120
18 Oct 2021 CNY 18.47 17.98 18.1 18.33 18.33 +0.340 (+1.89%) 1,700,360
15 Oct 2021 CNY 18.16 17.75 17.96 17.99 17.99 +0.010 (+0.06%) 697,620
14 Oct 2021 CNY 18.12 17.71 17.9 17.98 17.98 -0.140 (-0.77%) 721,180
13 Oct 2021 CNY 18.13 17.6 17.92 18.12 18.12 +0.210 (+1.17%) 1,647,300
12 Oct 2021 CNY 18.54 17.7 17.89 17.91 17.91 0.0 (0.0%) 2,471,220
11 Oct 2021 CNY 19.32 17.32 18.5 17.91 17.91 -0.150 (-0.83%) 4,268,360
8 Oct 2021 CNY 18.06 16.64 16.64 18.06 18.06 +1.640 (+9.99%) 2,734,120
30 Sep 2021 CNY 16.5 16.2 16.45 16.42 16.42 +0.060 (+0.37%) 522,210
29 Sep 2021 CNY 16.8 16.1 16.22 16.36 16.36 -0.040 (-0.24%) 840,740
28 Sep 2021 CNY 16.6 16.07 16.07 16.4 16.4 +0.350 (+2.18%) 714,400
27 Sep 2021 CNY 17.1 16.0 17.03 16.05 16.05 -0.840 (-4.97%) 1,360,180
24 Sep 2021 CNY 17.45 16.88 17.37 16.89 16.89 -0.480 (-2.76%) 1,105,180
23 Sep 2021 CNY 17.99 17.28 17.74 17.37 17.37 -0.380 (-2.14%) 993,120
22 Sep 2021 CNY 17.78 17.1 17.3 17.75 17.75 +0.370 (+2.13%) 1,031,760
17 Sep 2021 CNY 17.89 17.12 17.62 17.38 17.38 -0.340 (-1.92%) 1,470,330
16 Sep 2021 CNY 18.55 17.68 18.55 17.72 17.72 -0.560 (-3.06%) 1,798,220
15 Sep 2021 CNY 18.5 17.72 17.98 18.28 18.28 +0.190 (+1.05%) 2,204,400
14 Sep 2021 CNY 18.25 17.61 17.9 18.09 18.09 +0.220 (+1.23%) 1,931,670
13 Sep 2021 CNY 17.99 17.06 17.35 17.87 17.87 +0.580 (+3.35%) 1,563,090
10 Sep 2021 CNY 18.0 17.18 17.98 17.29 17.29 -0.650 (-3.62%) 1,473,860
9 Sep 2021 CNY 17.98 17.3 17.49 17.94 17.94 +0.640 (+3.70%) 2,357,520
8 Sep 2021 CNY 17.65 17.22 17.4 17.3 17.3 -0.150 (-0.86%) 902,200
7 Sep 2021 CNY 17.57 17.38 17.5 17.45 17.45 +0.030 (+0.17%) 770,440
6 Sep 2021 CNY 17.69 17.29 17.52 17.42 17.42 +0.120 (+0.69%) 1,090,260
3 Sep 2021 CNY 17.64 16.93 16.93 17.3 17.3 +0.350 (+2.06%) 1,116,980
2 Sep 2021 CNY 17.21 16.73 17.02 16.95 16.95 -0.070 (-0.41%) 687,360