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
20 Nov 2012	CNY	2.265	2.2658	2.2217	2.2242	2.2242	-0.034 (-1.51%)	1,935,348
19 Nov 2012	CNY	2.2717	2.2767	2.2075	2.2583	2.2583	-0.021 (-0.92%)	3,954,864
16 Nov 2012	CNY	2.2683	2.2933	2.2583	2.2792	2.2792	-0.002 (-0.07%)	1,495,284
15 Nov 2012	CNY	2.3333	2.3333	2.2758	2.2808	2.2808	-0.052 (-2.25%)	1,536,864
14 Nov 2012	CNY	2.3	2.3733	2.275	2.3333	2.3333	+0.018 (+0.79%)	4,696,788
13 Nov 2012	CNY	2.2767	2.3192	2.2767	2.315	2.315	+0.016 (+0.69%)	2,271,972
12 Nov 2012	CNY	2.3	2.3192	2.2558	2.2992	2.2992	+0.041 (+1.81%)	3,147,864
9 Nov 2012	CNY	2.3	2.3233	2.25	2.2583	2.2583	-0.062 (-2.69%)	1,605,240
8 Nov 2012	CNY	2.3583	2.3583	2.3008	2.3208	2.3208	-0.039 (-1.66%)	1,925,268
7 Nov 2012	CNY	2.3633	2.3933	2.36	2.36	2.36	-0.028 (-1.15%)	1,508,388
6 Nov 2012	CNY	2.3633	2.3975	2.335	2.3875	2.3875	+0.032 (+1.35%)	2,935,848
5 Nov 2012	CNY	2.4167	2.425	2.335	2.3558	2.3558	-0.061 (-2.52%)	3,363,000
2 Nov 2012	CNY	2.4517	2.4517	2.4125	2.4167	2.4167	-0.035 (-1.43%)	4,441,356
1 Nov 2012	CNY	2.4417	2.4575	2.4083	2.4517	2.4517	+0.026 (+1.07%)	3,910,872
31 Oct 2012	CNY	2.3917	2.4258	2.385	2.4258	2.4258	+0.025 (+1.04%)	2,175,144
30 Oct 2012	CNY	2.4042	2.4083	2.3758	2.4008	2.4008	+0.018 (+0.77%)	1,634,052
29 Oct 2012	CNY	2.3583	2.405	2.3342	2.3825	2.3825	+0.021 (+0.88%)	3,423,708
26 Oct 2012	CNY	2.41	2.4433	2.335	2.3617	2.3617	-0.068 (-2.81%)	3,225,900
25 Oct 2012	CNY	2.4292	2.4825	2.4092	2.43	2.43	-0.003 (-0.10%)	2,558,592
24 Oct 2012	CNY	2.4233	2.465	2.4183	2.4325	2.4325	-0.003 (-0.10%)	2,397,000
23 Oct 2012	CNY	2.5308	2.5483	2.4317	2.435	2.435	-0.112 (-4.39%)	5,071,920
22 Oct 2012	CNY	2.5192	2.5583	2.5	2.5467	2.5467	+0.004 (+0.17%)	3,236,568
19 Oct 2012	CNY	2.5833	2.6208	2.5333	2.5425	2.5425	-0.059 (-2.28%)	2,348,400
18 Oct 2012	CNY	2.5733	2.6158	2.5667	2.6017	2.6017	+0.03 (+1.17%)	4,817,520
17 Oct 2012	CNY	2.5833	2.6075	2.5617	2.5717	2.5717	-0.014 (-0.55%)	2,187,240
16 Oct 2012	CNY	2.6417	2.6417	2.575	2.5858	2.5858	+0.011 (+0.42%)	8,853,396
15 Oct 2012	CNY	2.5225	2.6208	2.5083	2.575	2.575	+0.017 (+0.65%)	7,825,008
12 Oct 2012	CNY	2.5583	2.5892	2.5167	2.5583	2.5583	0.0 (0.0%)	4,975,116
11 Oct 2012	CNY	2.6208	2.6292	2.5583	2.5583	2.5583	-0.071 (-2.70%)	4,452,000
10 Oct 2012	CNY	2.5417	2.6625	2.5333	2.6292	2.6292	+0.063 (+2.47%)	9,036,552