Beijing Highlander Digital Tec Recent Share Price (SHE:300065)

SHE:300065 - Beijing Highlander Digital Technology Co Ltd Beijing Highlander Digital Tec
Sector: Information Technology, Industry: Electronic Equipment & Instruments

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Nov 2013	CNY	2.4444	2.4711	2.3533	2.3778	2.3778	-0.08 (-3.25%)	7,132,266
7 Nov 2013	CNY	2.4644	2.52	2.4378	2.4578	2.4578	-0.013 (-0.54%)	4,717,089
6 Nov 2013	CNY	2.4733	2.5556	2.4622	2.4711	2.4711	-0.016 (-0.63%)	8,925,421
5 Nov 2013	CNY	2.4178	2.4867	2.3822	2.4867	2.4867	+0.047 (+1.91%)	7,599,681
4 Nov 2013	CNY	2.3978	2.4844	2.3978	2.44	2.44	+0.002 (+0.09%)	5,001,016
1 Nov 2013	CNY	2.4422	2.5067	2.42	2.4378	2.4378	-0.007 (-0.27%)	6,724,228
31 Oct 2013	CNY	2.5489	2.5822	2.4356	2.4444	2.4444	-0.136 (-5.26%)	9,147,730
30 Oct 2013	CNY	2.4911	2.6311	2.4511	2.58	2.58	+0.058 (+2.29%)	10,573,848
29 Oct 2013	CNY	2.6911	2.6911	2.4444	2.5222	2.5222	-0.169 (-6.28%)	8,419,230
28 Oct 2013	CNY	2.6733	2.7156	2.6	2.6911	2.6911	0.0 (0.0%)	6,766,132
25 Oct 2013	CNY	2.7467	2.8222	2.6667	2.6911	2.6911	+0.011 (+0.41%)	11,423,745
24 Oct 2013	CNY	2.7156	2.7511	2.6756	2.68	2.68	-0.042 (-1.55%)	4,649,179
23 Oct 2013	CNY	2.8	2.8	2.6533	2.7222	2.7222	-0.071 (-2.55%)	8,931,447
22 Oct 2013	CNY	2.8	2.88	2.7844	2.7933	2.7933	-0.016 (-0.56%)	8,840,722
21 Oct 2013	CNY	2.7289	2.8289	2.7289	2.8089	2.8089	+0.091 (+3.35%)	6,461,505
18 Oct 2013	CNY	2.66	2.7444	2.66	2.7178	2.7178	+0.02 (+0.74%)	5,629,752
17 Oct 2013	CNY	2.7422	2.8044	2.6644	2.6978	2.6978	-0.047 (-1.70%)	9,228,969
16 Oct 2013	CNY	2.8111	2.8889	2.72	2.7444	2.7444	-0.1 (-3.52%)	12,415,540
15 Oct 2013	CNY	2.9511	2.9511	2.8244	2.8444	2.8444	-0.087 (-2.96%)	13,223,407
14 Oct 2013	CNY	2.8667	2.9578	2.8311	2.9311	2.9311	+0.073 (+2.56%)	12,992,989
11 Oct 2013	CNY	2.8444	2.8844	2.7556	2.8578	2.8578	+0.013 (+0.47%)	12,070,930
10 Oct 2013	CNY	2.9644	2.9956	2.8444	2.8444	2.8444	-0.12 (-4.05%)	12,645,625
9 Oct 2013	CNY	2.8756	3.0044	2.8733	2.9644	2.9644	+0.062 (+2.14%)	14,350,090
8 Oct 2013	CNY	2.8356	2.96	2.78	2.9022	2.9022	+0.071 (+2.51%)	11,568,915
30 Sep 2013	CNY	2.7511	2.8356	2.7467	2.8311	2.8311	+0.06 (+2.17%)	9,018,603
27 Sep 2013	CNY	2.7111	2.8133	2.7111	2.7711	2.7711	+0.038 (+1.38%)	11,252,025
26 Sep 2013	CNY	2.8889	2.9022	2.7067	2.7333	2.7333	-0.151 (-5.24%)	20,264,940
25 Sep 2013	CNY	2.9289	2.9911	2.8622	2.8844	2.8844	-0.062 (-2.11%)	14,963,031
24 Sep 2013	CNY	2.9978	3.0111	2.9333	2.9467	2.9467	-0.069 (-2.28%)	16,083,436
23 Sep 2013	CNY	2.8778	3.0311	2.8222	3.0156	3.0156	+0.136 (+4.71%)	23,932,786