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
4 Sep 2018	CNY	13.0267	13.4667	12.72	13.3467	13.3467	+0.213 (+1.62%)	5,561,620
3 Sep 2018	CNY	13.1867	13.2133	12.6467	13.1333	13.1333	-0.053 (-0.40%)	4,160,920
31 Aug 2018	CNY	13.1933	13.2933	12.9667	13.1867	13.1867	-0.013 (-0.10%)	2,638,092
30 Aug 2018	CNY	13.3867	13.4333	13.1667	13.2	13.2	-0.14 (-1.05%)	2,626,948
29 Aug 2018	CNY	13.32	13.48	13.2533	13.34	13.34	+0.073 (+0.55%)	2,795,290
28 Aug 2018	CNY	13.3	13.46	13.0467	13.2667	13.2667	0.0 (0.0%)	4,665,042
27 Aug 2018	CNY	12.84	13.3533	12.7467	13.2667	13.2667	+0.553 (+4.35%)	5,929,792
24 Aug 2018	CNY	12.4667	12.7867	12.4467	12.7133	12.7133	+0.16 (+1.27%)	1,915,978
23 Aug 2018	CNY	12.4733	12.7333	12.3733	12.5533	12.5533	+0.053 (+0.43%)	2,155,950
22 Aug 2018	CNY	12.8267	12.8667	12.4	12.5	12.5	-0.367 (-2.85%)	2,598,925
21 Aug 2018	CNY	12.8	13	12.72	12.8667	12.8667	+0.093 (+0.73%)	2,241,900
20 Aug 2018	CNY	12.84	12.9867	12.4	12.7733	12.7733	+0.04 (+0.31%)	2,789,850
17 Aug 2018	CNY	13.0533	13.06	12.6	12.7333	12.7333	-0.333 (-2.55%)	2,837,269
16 Aug 2018	CNY	13.14	13.3133	12.3667	13.0667	13.0667	-0.247 (-1.85%)	5,385,097
15 Aug 2018	CNY	13.38	13.44	13.2733	13.3133	13.3133	-0.067 (-0.50%)	2,481,048
14 Aug 2018	CNY	13.32	13.46	13.2333	13.38	13.38	+0.053 (+0.40%)	2,959,800
13 Aug 2018	CNY	12.9933	13.42	12.9867	13.3267	13.3267	+0.193 (+1.47%)	3,081,750
10 Aug 2018	CNY	13.1333	13.2533	13	13.1333	13.1333	-0.12 (-0.91%)	4,370,946
9 Aug 2018	CNY	12.8067	13.5733	12.68	13.2533	13.2533	+0.087 (+0.66%)	11,554,437
8 Aug 2018	CNY	13.0733	13.3	13.04	13.1667	13.1667	-0.06 (-0.45%)	3,570,600
7 Aug 2018	CNY	12.9067	13.32	12.9067	13.2267	13.2267	+0.293 (+2.27%)	3,575,203
6 Aug 2018	CNY	12.8667	13.32	12.8667	12.9333	12.9333	-0.067 (-0.51%)	6,012,444
3 Aug 2018	CNY	13.3267	13.4267	13	13	13	-0.453 (-3.37%)	3,227,968
2 Aug 2018	CNY	13.3933	13.4867	12.6667	13.4533	13.4533	-0.027 (-0.20%)	7,441,317
1 Aug 2018	CNY	13.6	13.8267	13.4333	13.48	13.48	0.0 (0.0%)	4,141,824
31 Jul 2018	CNY	13.7933	13.8667	13.3533	13.48	13.48	-0.387 (-2.79%)	6,467,796
30 Jul 2018	CNY	13.6267	14.12	13.44	13.8667	13.8667	+0.28 (+2.06%)	8,091,750
27 Jul 2018	CNY	13.3333	13.6333	13.3333	13.5867	13.5867	+0.1 (+0.74%)	3,677,191
26 Jul 2018	CNY	13.9067	13.9733	13.4733	13.4867	13.4867	-0.473 (-3.39%)	6,002,850
25 Jul 2018	CNY	13.8733	14.16	13.82	13.96	13.96	-0.02 (-0.14%)	8,124,864