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
19 Jun 2017	CNY	12.7733	12.8867	12.66	12.76	12.76	+0.027 (+0.21%)	1,360,431
16 Jun 2017	CNY	12.9467	12.9467	12.7	12.7333	12.7333	-0.207 (-1.60%)	1,260,223
15 Jun 2017	CNY	12.6333	12.94	12.38	12.94	12.94	+0.34 (+2.70%)	4,914,921
14 Jun 2017	CNY	12.0133	12.6467	12.0133	12.6	12.6	+0.54 (+4.48%)	7,682,505
13 Jun 2017	CNY	12.1533	12.1533	11.7867	12.06	12.06	+0.013 (+0.11%)	5,204,725
12 Jun 2017	CNY	12.0067	12.18	11.6067	12.0467	12.0467	-0.033 (-0.28%)	5,485,914
9 Jun 2017	CNY	12.3	12.3	12.0067	12.08	12.08	-0.207 (-1.68%)	2,177,868
8 Jun 2017	CNY	12.5333	12.5733	12.1467	12.2867	12.2867	-0.247 (-1.97%)	3,748,740
7 Jun 2017	CNY	12.44	12.5867	12.2733	12.5333	12.5333	+0.187 (+1.51%)	3,135,964
6 Jun 2017	CNY	12.58	12.58	12.2	12.3467	12.3467	+6.14 (+98.93%)	613,929
6 Jun 2017	20-for-10 split
5 Jun 2017	CNY	12.4	12.6667	12.2367	12.4133	12.4133	+0.103 (+0.84%)	2,853,495
2 Jun 2017	CNY	12.0333	12.3567	11.9033	12.31	12.31	+0.277 (+2.30%)	2,042,505
1 Jun 2017	CNY	12.0367	12.26	11.9367	12.0333	12.0333	-0.087 (-0.72%)	2,755,320
31 May 2017	CNY	12.48	12.61	12.0867	12.12	12.12	-0.24 (-1.94%)	3,679,956
26 May 2017	CNY	12.4333	12.4333	12.2867	12.36	12.36	-0.023 (-0.19%)	815,946
25 May 2017	CNY	12.4333	12.4667	12.2	12.3833	12.3833	+0.017 (+0.13%)	1,912,911
24 May 2017	CNY	12.3467	12.43	12.2267	12.3667	12.3667	-0.007 (-0.05%)	2,006,829
23 May 2017	CNY	12.5967	12.6333	12.32	12.3733	12.3733	-0.187 (-1.49%)	1,606,074
22 May 2017	CNY	12.7067	13.0333	12.4067	12.56	12.56	-0.207 (-1.62%)	2,114,247
19 May 2017	CNY	12.9833	13.0933	12.7667	12.7667	12.7667	-0.217 (-1.67%)	2,281,998
18 May 2017	CNY	12.7667	12.9933	12.7367	12.9833	12.9833	+0.15 (+1.17%)	1,805,859
17 May 2017	CNY	12.9	12.9333	12.8333	12.8333	12.8333	-0.067 (-0.52%)	1,879,695
16 May 2017	CNY	12.6633	12.9267	12.5333	12.9	12.9	+0.237 (+1.87%)	2,255,865
15 May 2017	CNY	12.4667	12.8233	12.4667	12.6633	12.6633	+0.137 (+1.09%)	2,148,372
12 May 2017	CNY	12.5	12.6833	12.41	12.5267	12.5267	+0.033 (+0.27%)	1,942,212
11 May 2017	CNY	12.3667	12.6	12.2	12.4933	12.4933	-0.073 (-0.58%)	3,191,187
10 May 2017	CNY	12.6467	12.7833	12.3333	12.5667	12.5667	-0.083 (-0.66%)	2,965,491
9 May 2017	CNY	13	13	12.2233	12.65	12.65	-0.373 (-2.87%)	4,664,358
8 May 2017	CNY	12.9667	13.1067	12.8	13.0233	13.0233	+0.197 (+1.53%)	3,274,467
5 May 2017	CNY	12.73	12.9	12.6433	12.8267	12.8267	+0.09 (+0.71%)	2,597,835