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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Mar 2012	CNY	2.8083	2.8617	2.7817	2.86	2.86	+0.075 (+2.69%)	2,397,600
15 Mar 2012	CNY	2.8	2.8167	2.7483	2.785	2.785	-0.005 (-0.18%)	2,382,564
14 Mar 2012	CNY	2.9883	3.015	2.78	2.79	2.79	-0.198 (-6.64%)	6,306,888
13 Mar 2012	CNY	2.975	2.99	2.93	2.9883	2.9883	+0.063 (+2.16%)	4,768,584
12 Mar 2012	CNY	2.9433	3.03	2.905	2.925	2.925	-0.007 (-0.23%)	3,296,814
9 Mar 2012	CNY	2.8733	2.9317	2.86	2.9317	2.9317	+0.073 (+2.57%)	4,682,412
8 Mar 2012	CNY	2.825	2.8733	2.8167	2.8583	2.8583	+0.032 (+1.12%)	2,582,730
7 Mar 2012	CNY	2.8033	2.8483	2.7967	2.8267	2.8267	+0.003 (+0.12%)	1,518,198
6 Mar 2012	CNY	2.8917	2.8917	2.8017	2.8233	2.8233	-0.068 (-2.37%)	2,035,872
5 Mar 2012	CNY	2.9233	2.9367	2.8917	2.8917	2.8917	-0.017 (-0.57%)	2,232,654
2 Mar 2012	CNY	2.8617	2.9083	2.8617	2.9083	2.9083	+0.047 (+1.63%)	2,095,578
1 Mar 2012	CNY	2.85	2.875	2.83	2.8617	2.8617	+0.028 (+1.00%)	1,690,788
29 Feb 2012	CNY	2.8383	2.8833	2.825	2.8333	2.8333	-0.015 (-0.53%)	1,728,900
28 Feb 2012	CNY	2.8633	2.87	2.8033	2.8483	2.8483	-0.032 (-1.10%)	2,347,368
27 Feb 2012	CNY	2.93	2.9667	2.8667	2.88	2.88	-0.03 (-1.03%)	4,976,592
23 Feb 2012	CNY	2.8333	2.9333	2.8333	2.91	2.91	+0.06 (+2.11%)	6,297,366
22 Feb 2012	CNY	2.7633	2.8617	2.7433	2.85	2.85	+0.082 (+2.95%)	5,353,302
21 Feb 2012	CNY	2.75	2.78	2.7	2.7683	2.7683	+0.037 (+1.34%)	2,589,252
20 Feb 2012	CNY	2.7633	2.795	2.7133	2.7317	2.7317	+0.002 (+0.06%)	2,045,760
17 Feb 2012	CNY	2.7717	2.7717	2.71	2.73	2.73	-0.015 (-0.55%)	1,494,660
16 Feb 2012	CNY	2.7517	2.7817	2.7217	2.745	2.745	-0.013 (-0.48%)	1,820,046
15 Feb 2012	CNY	2.7083	2.7583	2.6833	2.7583	2.7583	+0.05 (+1.85%)	2,067,372
14 Feb 2012	CNY	2.7217	2.745	2.6917	2.7083	2.7083	-0.012 (-0.43%)	1,866,546
13 Feb 2012	CNY	2.665	2.7467	2.625	2.72	2.72	+0.038 (+1.43%)	2,637,636
10 Feb 2012	CNY	2.6733	2.715	2.6633	2.6817	2.6817	+0.018 (+0.69%)	2,129,052
9 Feb 2012	CNY	2.6683	2.71	2.6517	2.6633	2.6633	0.0 (0.0%)	2,576,130
8 Feb 2012	CNY	2.5783	2.6633	2.575	2.6633	2.6633	+0.087 (+3.36%)	2,015,070
7 Feb 2012	CNY	2.62	2.62	2.56	2.5767	2.5767	-0.067 (-2.52%)	1,779,756
6 Feb 2012	CNY	2.61	2.6583	2.6	2.6433	2.6433	+0.038 (+1.47%)	2,517,498
3 Feb 2012	CNY	2.5583	2.61	2.5517	2.605	2.605	+0.047 (+1.83%)	2,796,276