SHE:300118 - Risen Energy Co Ltd Risen Energy
Sector: Information Technology, Industry: Semiconductors
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
19 May 2011 CNY 14.6313 14.7125 14.425 14.4438 14.4438 -0.094 (-0.64%) 2,370,244
18 May 2011 CNY 14.5625 14.6563 14.3938 14.5375 14.5375 +0.031 (+0.22%) 2,452,043
17 May 2011 CNY 14.9875 15.0625 14.4313 14.5063 14.5063 -0.619 (-4.09%) 5,446,360
16 May 2011 CNY 15.05 15.2375 15 15.125 15.125 +0.05 (+0.33%) 2,269,776
13 May 2011 CNY 15.125 15.2688 14.7625 15.075 15.075 -0.05 (-0.33%) 3,736,603
12 May 2011 CNY 15.6938 15.975 15.1063 15.125 15.125 -0.681 (-4.31%) 4,720,420
11 May 2011 CNY 16.125 16.175 15.7625 15.8063 15.8063 -0.287 (-1.79%) 3,006,240
10 May 2011 CNY 16.2938 16.3938 15.9438 16.0938 16.0938 -0.188 (-1.15%) 2,734,457
9 May 2011 CNY 16.075 16.4313 16.075 16.2813 16.2813 +0.225 (+1.40%) 3,095,507
6 May 2011 CNY 15.5625 16.225 15.5 16.0563 16.0563 +0.419 (+2.68%) 4,325,696
5 May 2011 CNY 15.4375 15.9063 15.375 15.6375 15.6375 +0.2 (+1.30%) 2,494,934
4 May 2011 CNY 16.1 16.1 15.3875 15.4375 15.4375 -0.4 (-2.53%) 3,721,233
29 Apr 2011 CNY 15.375 15.8625 15.3625 15.8375 15.8375 +0.4 (+2.59%) 3,365,544
28 Apr 2011 CNY 16.45 16.575 15.325 15.4375 15.4375 -0.963 (-5.87%) 4,919,833
27 Apr 2011 CNY 16.5313 16.6438 15.9938 16.4 16.4 0.0 (0.0%) 3,680,705
26 Apr 2011 CNY 16.2 16.6813 16.2 16.4 16.4 +0.087 (+0.54%) 4,220,809
25 Apr 2011 CNY 17.1375 17.1938 16.25 16.3125 16.3125 -0.894 (-5.19%) 6,529,881
22 Apr 2011 CNY 17.5 17.5438 17.125 17.2063 17.2063 -0.463 (-2.62%) 6,677,318
21 Apr 2011 CNY 18.625 18.625 17.625 17.6688 17.6688 -1.606 (-8.33%) 15,578,137
20 Apr 2011 CNY 18.625 19.4813 18.5313 19.275 19.275 +0.681 (+3.66%) 6,130,206
19 Apr 2011 CNY 18.9938 18.9938 18.375 18.5938 18.5938 -0.575 (-3.00%) 5,845,923
18 Apr 2011 CNY 18.875 19.3 18.7813 19.1688 19.1688 +0.113 (+0.59%) 3,866,297
15 Apr 2011 CNY 19.3 19.3688 18.7625 19.0563 19.0563 -0.319 (-1.64%) 5,213,070
14 Apr 2011 CNY 19.6875 19.7438 19.2938 19.375 19.375 -0.438 (-2.21%) 4,453,697
13 Apr 2011 CNY 19.2625 19.875 19.1125 19.8125 19.8125 +0.456 (+2.36%) 5,219,844
12 Apr 2011 CNY 19.5625 19.7125 19.1375 19.3563 19.3563 -0.269 (-1.37%) 6,126,628
11 Apr 2011 CNY 20.55 20.5625 19.4875 19.625 19.625 -0.944 (-4.59%) 9,128,632
8 Apr 2011 CNY 20 20.7 19.8813 20.5688 20.5688 +0.544 (+2.72%) 5,361,652
7 Apr 2011 CNY 19.7563 20.1063 19.625 20.025 20.025 +0.269 (+1.36%) 5,797,998
6 Apr 2011 CNY 20.6125 20.6875 19.55 19.7563 19.7563 -1 (-4.82%) 7,692,326



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms