Ningbo Xianfeng New Material Recent Share Price (SHE:300163)

SHE:300163 - Ningbo Xianfeng New Material Co Ltd Ningbo Xianfeng New Material
Sector: Industrials, Industry: Building Products

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Jul 2013	CNY	2.265	2.31	2.2383	2.2483	2.2483	-0.028 (-1.25%)	5,369,544
30 Jul 2013	CNY	2.2583	2.2917	2.1583	2.2767	2.2767	+0.033 (+1.49%)	7,074,702
29 Jul 2013	CNY	2.29	2.375	2.24	2.2433	2.2433	-0.053 (-2.33%)	12,142,410
26 Jul 2013	CNY	2.1883	2.2983	2.1667	2.2967	2.2967	+0.083 (+3.77%)	9,290,490
25 Jul 2013	CNY	2.2683	2.28	2.1917	2.2133	2.2133	-0.063 (-2.78%)	8,452,134
24 Jul 2013	CNY	2.1967	2.28	2.175	2.2767	2.2767	+0.07 (+3.17%)	11,783,304
23 Jul 2013	CNY	2.1567	2.2133	2.15	2.2067	2.2067	+0.05 (+2.32%)	6,416,802
22 Jul 2013	CNY	2.0817	2.1633	2.0533	2.1567	2.1567	+0.04 (+1.89%)	5,879,472
19 Jul 2013	CNY	2.2333	2.285	2.1167	2.1167	2.1167	-0.117 (-5.22%)	14,879,418
18 Jul 2013	CNY	2.1433	2.2333	2.1433	2.2333	2.2333	+0.075 (+3.47%)	9,113,196
17 Jul 2013	CNY	2.1883	2.1883	2.135	2.1583	2.1583	-0.03 (-1.37%)	9,197,736
16 Jul 2013	CNY	2.2333	2.2467	2.1817	2.1883	2.1883	-0.06 (-2.67%)	11,402,184
15 Jul 2013	CNY	2.1833	2.2633	2.1767	2.2483	2.2483	+0.043 (+1.96%)	9,915,432
12 Jul 2013	CNY	2.17	2.28	2.1433	2.205	2.205	+0.035 (+1.61%)	14,877,396
11 Jul 2013	CNY	2.1767	2.1967	2.1283	2.17	2.17	-0.003 (-0.15%)	12,200,964
10 Jul 2013	CNY	2.135	2.18	2.1183	2.1733	2.1733	+0.023 (+1.08%)	12,503,052
9 Jul 2013	CNY	2.1383	2.165	2.075	2.15	2.15	+0.023 (+1.10%)	10,133,538
8 Jul 2013	CNY	2.1767	2.18	2.1067	2.1267	2.1267	-0.112 (-4.99%)	12,580,392
5 Jul 2013	CNY	2.2833	2.39	2.2367	2.2383	2.2383	-0.05 (-2.19%)	16,736,226
4 Jul 2013	CNY	2.2167	2.31	2.1717	2.2883	2.2883	+0.06 (+2.69%)	19,907,856
3 Jul 2013	CNY	2.0217	2.2283	1.9833	2.2283	2.2283	+0.203 (+10.04%)	18,839,742
2 Jul 2013	CNY	1.995	2.0333	1.9517	2.025	2.025	+0.045 (+2.27%)	4,407,012
1 Jul 2013	CNY	1.9467	1.995	1.92	1.98	1.98	+0.045 (+2.33%)	3,971,730
28 Jun 2013	CNY	2	2.0333	1.9183	1.935	1.935	-0.107 (-5.23%)	6,266,250
27 Jun 2013	CNY	2.0867	2.1417	2.0333	2.0417	2.0417	-0.062 (-2.93%)	9,890,424
26 Jun 2013	CNY	1.9917	2.1083	1.97	2.1033	2.1033	+0.057 (+2.77%)	14,515,908
25 Jun 2013	CNY	1.9317	2.1033	1.865	2.0467	2.0467	+0.062 (+3.11%)	7,546,932
24 Jun 2013	CNY	2.035	2.0417	1.86	1.985	1.985	-0.082 (-3.95%)	6,532,452
21 Jun 2013	CNY	2.0417	2.08	1.9883	2.0667	2.0667	-0.02 (-0.96%)	7,115,856
20 Jun 2013	CNY	2.11	2.1317	2.07	2.0867	2.0867	-0.032 (-1.49%)	8,817,708