TIZA Information Industry Corp Recent Share Price (SHE:300209)

SHE:300209 - Youkeshu Technology Co Ltd TIZA Information Industry Corp
Sector: Information Technology, Industry: Systems Software

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Aug 2014	CNY	12.4777	12.4911	12.1208	12.3834	12.3834	-0.101 (-0.81%)	2,129,037
20 Aug 2014	CNY	12.6258	12.7605	12.444	12.4844	12.4844	-0.128 (-1.01%)	1,776,182
19 Aug 2014	CNY	12.5921	12.7133	12.4036	12.6123	12.6123	-0.047 (-0.37%)	2,194,263
18 Aug 2014	CNY	12.3228	12.6931	12.3093	12.6595	12.6595	+0.391 (+3.18%)	2,742,587
15 Aug 2014	CNY	12.1275	12.2824	12.0602	12.2689	12.2689	+0.081 (+0.66%)	1,792,353
14 Aug 2014	CNY	12.1208	12.3093	12.0602	12.1881	12.1881	+0.054 (+0.44%)	1,801,611
13 Aug 2014	CNY	12.1948	12.444	11.9861	12.1342	12.1342	-0.007 (-0.06%)	1,299,261
12 Aug 2014	CNY	12.0467	12.242	11.9188	12.141	12.141	+0.155 (+1.29%)	1,879,116
11 Aug 2014	CNY	11.8043	12.0669	11.8043	11.9861	11.9861	+0.202 (+1.71%)	2,348,785
8 Aug 2014	CNY	11.6494	11.7841	11.6494	11.7841	11.7841	+0.088 (+0.75%)	1,350,350
7 Aug 2014	CNY	11.7639	11.811	11.6023	11.6965	11.6965	0.0 (0.0%)	1,310,727
6 Aug 2014	CNY	11.5147	11.7302	11.5147	11.6965	11.6965	+0.047 (+0.40%)	1,101,564
5 Aug 2014	CNY	11.4945	11.7639	11.4137	11.6494	11.6494	+0.215 (+1.88%)	1,789,724
4 Aug 2014	CNY	11.4272	11.5013	11.2319	11.4339	11.4339	+0.108 (+0.95%)	1,178,522
1 Aug 2014	CNY	11.4474	11.5484	11.2117	11.3262	11.3262	-0.195 (-1.70%)	1,368,875
31 Jul 2014	CNY	11.4474	11.6292	11.3935	11.5215	11.5215	+0.013 (+0.12%)	924,774
30 Jul 2014	CNY	11.6359	11.6359	11.1107	11.508	11.508	-0.182 (-1.56%)	1,640,971
29 Jul 2014	CNY	11.5821	11.737	11.5551	11.6898	11.6898	+0.007 (+0.06%)	1,767,339
28 Jul 2014	CNY	11.6629	11.737	11.4474	11.6831	11.6831	+0.027 (+0.23%)	2,001,279
25 Jul 2014	CNY	11.4003	11.7572	11.3127	11.6561	11.6561	+0.236 (+2.06%)	1,391,944
24 Jul 2014	CNY	11.5484	11.6225	11.1511	11.4205	11.4205	+0.047 (+0.42%)	901,386
23 Jul 2014	CNY	11.6359	11.7504	11.3127	11.3733	11.3733	-0.337 (-2.88%)	1,216,746
22 Jul 2014	CNY	11.1309	11.8178	10.9289	11.71	11.71	+0.451 (+4.01%)	2,731,076
21 Jul 2014	CNY	12.2352	12.2352	11.1511	11.2589	11.2589	-0.976 (-7.98%)	6,260,355
18 Jul 2014	CNY	12.2555	12.2555	11.8784	12.2352	12.2352	+0.074 (+0.61%)	2,999,972
17 Jul 2014	CNY	12.3026	12.5248	12.0534	12.1612	12.1612	-0.242 (-1.95%)	1,474,661
16 Jul 2014	CNY	12.1208	12.4171	11.912	12.4036	12.4036	+0.222 (+1.82%)	2,738,616
15 Jul 2014	CNY	12.2555	12.5854	12.0602	12.1814	12.1814	+0.007 (+0.06%)	3,185,541
14 Jul 2014	CNY	12.1477	12.3026	11.8514	12.1746	12.1746	0.0 (0.0%)	1,970,492
11 Jul 2014	CNY	12.3228	12.3565	12.1073	12.1746	12.1746	-0.081 (-0.66%)	1,473,982