Shandong Sinocera Func Materia Recent Share Price (SHE:300285)

SHE:300285 - Shandong Sinocera Functional Material Co Ltd Shandong Sinocera Func Materia
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 May 2012	CNY	2.1833	2.2475	2.1833	2.2467	2.2467	+0.034 (+1.55%)	5,487,552
25 May 2012	CNY	2.2833	2.2925	2.2067	2.2125	2.2125	-0.089 (-3.88%)	9,289,020
24 May 2012	CNY	2.3767	2.3808	2.25	2.3017	2.3017	-0.062 (-2.64%)	8,278,560
23 May 2012	CNY	2.4175	2.4408	2.3375	2.3642	2.3642	-0.052 (-2.17%)	9,436,296
22 May 2012	CNY	2.3833	2.4383	2.3667	2.4167	2.4167	+0.04 (+1.68%)	8,955,612
21 May 2012	CNY	2.4083	2.4175	2.3333	2.3767	2.3767	-0.032 (-1.31%)	11,495,268
18 May 2012	CNY	2.42	2.4558	2.3925	2.4083	2.4083	-0.031 (-1.27%)	8,655,156
17 May 2012	CNY	2.3583	2.4667	2.3442	2.4392	2.4392	+0.098 (+4.16%)	12,884,148
16 May 2012	CNY	2.4075	2.4075	2.34	2.3417	2.3417	-0.041 (-1.71%)	8,074,212
15 May 2012	CNY	2.3025	2.4275	2.2958	2.3825	2.3825	+0.049 (+2.11%)	16,286,088
14 May 2012	CNY	2.2867	2.3983	2.2683	2.3333	2.3333	+0.069 (+3.05%)	16,428,684
11 May 2012	CNY	2.2708	2.3408	2.2583	2.2642	2.2642	-0.015 (-0.66%)	13,197,936
10 May 2012	CNY	2.28	2.2983	2.2567	2.2792	2.2792	+0.003 (+0.15%)	5,092,164
9 May 2012	CNY	2.2867	2.3483	2.2533	2.2758	2.2758	-0.03 (-1.30%)	10,032,192
8 May 2012	CNY	2.2792	2.3567	2.2758	2.3058	2.3058	+0.012 (+0.51%)	7,953,384
7 May 2012	CNY	2.25	2.3	2.2375	2.2942	2.2942	+0.033 (+1.44%)	8,332,896
4 May 2012	CNY	2.225	2.2667	2.21	2.2617	2.2617	+0.02 (+0.89%)	6,099,972
3 May 2012	CNY	2.1667	2.2458	2.1167	2.2417	2.2417	+0.054 (+2.48%)	9,696,324
2 May 2012	CNY	2.2292	2.2317	2.155	2.1875	2.1875	+0.006 (+0.27%)	7,135,176
27 Apr 2012	CNY	2.1817	2.1817	2.1817	2.1817	2.1817	0.0 (0.0%)	0
26 Apr 2012	CNY	2.2758	2.2775	2.125	2.1817	2.1817	-0.077 (-3.43%)	8,703,348
25 Apr 2012	CNY	2.1667	2.2625	2.15	2.2592	2.2592	+0.052 (+2.34%)	6,914,748
24 Apr 2012	CNY	2.25	2.25	2.1	2.2075	2.2075	-0.051 (-2.25%)	9,865,512
23 Apr 2012	CNY	2.31	2.3542	2.2175	2.2583	2.2583	-0.075 (-3.21%)	8,653,344
20 Apr 2012	CNY	2.2858	2.36	2.2858	2.3333	2.3333	+0.029 (+1.26%)	9,164,184
19 Apr 2012	CNY	2.2858	2.3625	2.2683	2.3042	2.3042	+0.011 (+0.48%)	9,298,524
18 Apr 2012	CNY	2.2333	2.2992	2.2167	2.2933	2.2933	+0.052 (+2.30%)	11,444,892
17 Apr 2012	CNY	2.2833	2.2992	2.2333	2.2417	2.2417	-0.042 (-1.82%)	6,602,148
16 Apr 2012	CNY	2.2525	2.33	2.25	2.2833	2.2833	-0.005 (-0.22%)	7,875,360
13 Apr 2012	CNY	2.2	2.3275	2.2	2.2883	2.2883	+0.098 (+4.45%)	12,652,968