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
18 Sep 2013	CNY	2.9333	2.98	2.8	2.88	2.88	-0.078 (-2.63%)	21,345,790
17 Sep 2013	CNY	2.8889	3.0844	2.84	2.9578	2.9578	+0.049 (+1.68%)	39,016,314
16 Sep 2013	CNY	2.8911	2.9222	2.7956	2.9089	2.9089	+0.038 (+1.32%)	27,207,054
13 Sep 2013	CNY	2.8667	2.9289	2.8111	2.8711	2.8711	-0.018 (-0.62%)	33,563,020
12 Sep 2013	CNY	2.94	2.9978	2.8311	2.8889	2.8889	-0.127 (-4.20%)	48,167,136
11 Sep 2013	CNY	3.2222	3.3778	3	3.0156	3.0156	-0.073 (-2.37%)	73,643,899
10 Sep 2013	CNY	3.0711	3.3867	2.9911	3.0889	3.0889	0.0 (0.0%)	74,684,146
9 Sep 2013	CNY	2.9222	3.0889	2.8222	3.0889	3.0889	+0.28 (+9.97%)	58,001,053
6 Sep 2013	CNY	2.56	2.8089	2.4889	2.8089	2.8089	+0.256 (+10.01%)	42,875,950
5 Sep 2013	CNY	2.5378	2.6311	2.5067	2.5533	2.5533	-0.082 (-3.12%)	26,719,879
4 Sep 2013	CNY	2.6222	2.7111	2.4667	2.6356	2.6356	+0.036 (+1.37%)	49,176,553
3 Sep 2013	CNY	2.5089	2.7222	2.4844	2.6	2.6	+0.116 (+4.65%)	57,579,124
2 Sep 2013	CNY	2.2111	2.4844	2.2	2.4844	2.4844	+0.227 (+10.04%)	33,610,405
30 Aug 2013	CNY	2.3822	2.4267	2.2	2.2578	2.2578	-0.124 (-5.22%)	27,373,495
29 Aug 2013	CNY	2.5289	2.5333	2.3778	2.3822	2.3822	-0.109 (-4.37%)	40,726,755
28 Aug 2013	CNY	2.2556	2.4911	2.2267	2.4911	2.4911	+0.227 (+10.01%)	28,520,406
27 Aug 2013	CNY	2.2644	2.2778	2.2178	2.2644	2.2644	0.0 (0.0%)	13,407,682
26 Aug 2013	CNY	2.2133	2.3022	2.2111	2.2644	2.2644	+0.042 (+1.90%)	12,168,099
23 Aug 2013	CNY	2.3089	2.3333	2.1956	2.2222	2.2222	-0.085 (-3.66%)	18,491,953
22 Aug 2013	CNY	2.3	2.3622	2.2578	2.3067	2.3067	+0.038 (+1.67%)	24,967,701
21 Aug 2013	CNY	2.2556	2.3222	2.2556	2.2689	2.2689	-0.004 (-0.19%)	17,981,824
20 Aug 2013	CNY	2.2067	2.2778	2.18	2.2733	2.2733	+0.067 (+3.02%)	18,988,668
19 Aug 2013	CNY	2.1333	2.2133	2.12	2.2067	2.2067	+0.036 (+1.64%)	10,723,027
16 Aug 2013	CNY	2.2222	2.2756	2.1244	2.1711	2.1711	-0.073 (-3.27%)	20,729,871
15 Aug 2013	CNY	2.2244	2.2556	2.2044	2.2444	2.2444	+0.011 (+0.50%)	14,305,612
14 Aug 2013	CNY	2.2133	2.2844	2.1978	2.2333	2.2333	-0.002 (-0.10%)	16,988,674
13 Aug 2013	CNY	2.2289	2.2733	2.2244	2.2356	2.2356	+0.002 (+0.10%)	14,102,392
12 Aug 2013	CNY	2.2156	2.2422	2.14	2.2333	2.2333	+0.02 (+0.90%)	19,097,874
9 Aug 2013	CNY	2.2578	2.28	2.1778	2.2133	2.2133	-0.053 (-2.36%)	20,917,620
8 Aug 2013	CNY	2.2244	2.2733	2.2067	2.2667	2.2667	+0.038 (+1.70%)	21,319,411