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 Jan 2013	CNY	2.7925	2.8317	2.74	2.805	2.805	-0.028 (-0.97%)	11,748,816
31 Dec 2012	CNY	2.85	2.9108	2.7375	2.8325	2.8325	-0.032 (-1.11%)	21,293,832
28 Dec 2012	CNY	2.7333	2.9067	2.7067	2.8642	2.8642	+0.122 (+4.47%)	16,228,128
27 Dec 2012	CNY	2.8125	2.8242	2.7067	2.7417	2.7417	-0.065 (-2.32%)	12,389,880
26 Dec 2012	CNY	2.6675	2.8142	2.6675	2.8067	2.8067	+0.126 (+4.70%)	17,783,748
25 Dec 2012	CNY	2.5442	2.705	2.5333	2.6808	2.6808	+0.122 (+4.79%)	18,967,416
24 Dec 2012	CNY	2.5883	2.6983	2.5167	2.5583	2.5583	-0.025 (-0.97%)	25,245,876
21 Dec 2012	CNY	2.5083	2.6392	2.4842	2.5833	2.5833	+0.081 (+3.23%)	15,531,324
20 Dec 2012	CNY	2.4167	2.5683	2.4	2.5025	2.5025	+0.077 (+3.20%)	9,445,200
19 Dec 2012	CNY	2.3775	2.4258	2.3758	2.425	2.425	+0.037 (+1.57%)	3,562,608
18 Dec 2012	CNY	2.3792	2.4083	2.375	2.3875	2.3875	+0.007 (+0.28%)	2,553,288
17 Dec 2012	CNY	2.4217	2.4267	2.3775	2.3808	2.3808	-0.041 (-1.69%)	10,500,552
14 Dec 2012	CNY	2.305	2.4267	2.305	2.4217	2.4217	+0.105 (+4.53%)	5,998,920
13 Dec 2012	CNY	2.3508	2.365	2.3108	2.3167	2.3167	-0.055 (-2.32%)	2,959,332
12 Dec 2012	CNY	2.2992	2.3792	2.2992	2.3717	2.3717	+0.045 (+1.93%)	3,215,496
11 Dec 2012	CNY	2.3533	2.3533	2.3083	2.3267	2.3267	-0.028 (-1.17%)	2,704,836
10 Dec 2012	CNY	2.3792	2.3833	2.3192	2.3542	2.3542	+0.016 (+0.68%)	3,627,576
7 Dec 2012	CNY	2.3042	2.3475	2.2867	2.3383	2.3383	+0.041 (+1.78%)	4,301,604
6 Dec 2012	CNY	2.275	2.3125	2.275	2.2975	2.2975	-0.008 (-0.36%)	1,954,752
5 Dec 2012	CNY	2.2375	2.325	2.2092	2.3058	2.3058	+0.083 (+3.71%)	6,217,524
4 Dec 2012	CNY	2.1717	2.2317	2.1708	2.2233	2.2233	+0.019 (+0.87%)	1,495,260
3 Dec 2012	CNY	2.2333	2.2567	2.1442	2.2042	2.2042	-0.034 (-1.52%)	3,204,264
30 Nov 2012	CNY	2.2508	2.2717	2.2233	2.2383	2.2383	-0.013 (-0.56%)	1,418,292
29 Nov 2012	CNY	2.2617	2.2867	2.2092	2.2508	2.2508	+0.009 (+0.41%)	2,342,388
28 Nov 2012	CNY	2.2917	2.2917	2.2025	2.2417	2.2417	-0.05 (-2.18%)	2,872,812
27 Nov 2012	CNY	2.2983	2.3458	2.275	2.2917	2.2917	-0.017 (-0.72%)	10,757,352
26 Nov 2012	CNY	2.3167	2.365	2.3042	2.3083	2.3083	-0.017 (-0.72%)	6,216,852
23 Nov 2012	CNY	2.2058	2.4	2.2058	2.325	2.325	+0.117 (+5.32%)	10,307,880
22 Nov 2012	CNY	2.2333	2.2333	2.2	2.2075	2.2075	-0.03 (-1.34%)	3,465,120
21 Nov 2012	CNY	2.2217	2.25	2.1958	2.2375	2.2375	+0.013 (+0.60%)	3,013,272