Jiangsu Changhai Compos Materi Recent Share Price (SHE:300196)

SHE:300196 - Jiangsu Changhai Composite Materials Co Ltd Jiangsu Changhai Compos Materi
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Oct 2017	CNY	13.68	13.89	13.63	13.78	13.78	0.0 (0.0%)	2,559,682
26 Oct 2017	CNY	13.62	13.84	13.42	13.78	13.78	+0.16 (+1.17%)	3,569,871
25 Oct 2017	CNY	13.55	13.81	13.55	13.62	13.62	-0.02 (-0.15%)	2,987,904
24 Oct 2017	CNY	13.42	13.75	13.26	13.64	13.64	+0.26 (+1.94%)	4,986,562
23 Oct 2017	CNY	12.98	13.44	12.98	13.38	13.38	+0.4 (+3.08%)	4,103,440
20 Oct 2017	CNY	12.87	13.04	12.85	12.98	12.98	+0.08 (+0.62%)	1,278,800
19 Oct 2017	CNY	12.92	13.03	12.83	12.9	12.9	-0.02 (-0.15%)	1,603,800
18 Oct 2017	CNY	13	13.09	12.88	12.92	12.92	-0.08 (-0.62%)	1,962,402
17 Oct 2017	CNY	13	13.09	12.73	13	13	0.0 (0.0%)	2,292,506
16 Oct 2017	CNY	13.27	13.29	12.89	13	13	-0.3 (-2.26%)	4,909,756
13 Oct 2017	CNY	13.24	13.38	13.17	13.3	13.3	-0.05 (-0.37%)	3,643,294
12 Oct 2017	CNY	13.38	13.46	13.29	13.35	13.35	-0.04 (-0.30%)	2,746,227
11 Oct 2017	CNY	13.51	13.51	13.22	13.39	13.39	-0.08 (-0.59%)	3,486,847
10 Oct 2017	CNY	13.33	13.47	13.32	13.47	13.47	+0.14 (+1.05%)	3,160,902
9 Oct 2017	CNY	13.28	13.45	13.23	13.33	13.33	+0.15 (+1.14%)	4,045,418
29 Sep 2017	CNY	13.01	13.28	13.01	13.18	13.18	+0.15 (+1.15%)	3,422,452
28 Sep 2017	CNY	13.35	13.55	12.99	13.03	13.03	-0.35 (-2.62%)	8,019,090
27 Sep 2017	CNY	13.51	13.63	13.23	13.38	13.38	+6.625 (+98.08%)	3,917,304
27 Sep 2017	20-for-10 split
26 Sep 2017	CNY	14.095	14.235	13.45	13.51	13.51	-0.665 (-4.69%)	5,953,600
25 Sep 2017	CNY	14.45	14.45	13.81	14.175	14.175	-0.325 (-2.24%)	5,634,428
22 Sep 2017	CNY	14.645	14.725	14.27	14.5	14.5	-0.25 (-1.69%)	4,882,946
21 Sep 2017	CNY	14.65	14.935	14.535	14.75	14.75	+0.1 (+0.68%)	6,484,522
20 Sep 2017	CNY	14.61	14.66	14.42	14.65	14.65	+0.175 (+1.21%)	5,715,326
19 Sep 2017	CNY	14.82	14.87	14.345	14.475	14.475	-0.32 (-2.16%)	5,551,026
18 Sep 2017	CNY	14.79	14.89	14.605	14.795	14.795	+0.045 (+0.31%)	3,365,104
15 Sep 2017	CNY	14.83	14.98	14.575	14.75	14.75	-0.075 (-0.51%)	4,753,328
14 Sep 2017	CNY	15.045	15.11	14.76	14.825	14.825	-0.3 (-1.98%)	5,067,618
13 Sep 2017	CNY	15.045	15.16	14.84	15.125	15.125	+0.145 (+0.97%)	4,986,600
12 Sep 2017	CNY	15.23	15.425	14.93	14.98	14.98	-0.37 (-2.41%)	8,730,198
11 Sep 2017	CNY	14.74	15.44	14.7	15.35	15.35	+0.695 (+4.74%)	12,590,482