Chaozhou Three-circle Group Co Recent Share Price (SHE:300408)

SHE:300408 - Chaozhou Three-Circle (Group) Co Ltd Chaozhou Three-circle Group Co
Sector: Information Technology, Industry: Electronic Components

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Jun 2015	CNY	21	21.135	20.19	20.88	20.88	+0.305 (+1.48%)	9,390,300
23 Jun 2015	CNY	19.56	20.63	18.685	20.575	20.575	+1.085 (+5.57%)	11,473,438
19 Jun 2015	CNY	20.6	20.99	19.485	19.49	19.49	-2.16 (-9.98%)	10,097,756
18 Jun 2015	CNY	22.75	23.545	21.5	21.65	21.65	-1.33 (-5.79%)	9,340,098
17 Jun 2015	CNY	22.365	23.1	21.605	22.98	22.98	+0.615 (+2.75%)	8,227,442
16 Jun 2015	CNY	23.48	23.48	21.79	22.365	22.365	-1.415 (-5.95%)	11,844,098
15 Jun 2015	CNY	25.575	25.575	23.545	23.78	23.78	-1.745 (-6.84%)	11,440,828
12 Jun 2015	CNY	26.325	26.49	25.405	25.525	25.525	-0.575 (-2.20%)	9,576,018
11 Jun 2015	CNY	25.75	26.245	25.38	26.1	26.1	+0.28 (+1.08%)	8,293,020
10 Jun 2015	CNY	25	26.235	24.99	25.82	25.82	+0.83 (+3.32%)	10,123,540
9 Jun 2015	CNY	25.62	26.26	24.75	24.99	24.99	-0.625 (-2.44%)	11,644,980
8 Jun 2015	CNY	27.55	27.795	25.455	25.615	25.615	-1.835 (-6.68%)	13,481,594
5 Jun 2015	CNY	25.71	27.505	25.5	27.45	27.45	+2.155 (+8.52%)	16,020,858
4 Jun 2015	CNY	27.35	27.4	24.665	25.295	25.295	-2.11 (-7.70%)	18,222,222
3 Jun 2015	CNY	28.85	29.09	27.19	27.405	27.405	-1.395 (-4.84%)	13,509,272
2 Jun 2015	CNY	29.525	29.91	28.03	28.8	28.8	-0.71 (-2.41%)	17,093,638
1 Jun 2015	CNY	28.87	29.995	27.9	29.51	29.51	+0.65 (+2.25%)	20,606,740
29 May 2015	CNY	29.4	31.5	26.495	28.86	28.86	-0.58 (-1.97%)	20,885,940
28 May 2015	CNY	30.83	32.68	29.29	29.44	29.44	-0.465 (-1.55%)	30,848,582
27 May 2015	CNY	27.225	29.905	27.21	29.905	29.905	+2.72 (+10.01%)	22,202,084
26 May 2015	CNY	24.975	27.185	24.975	27.185	27.185	+2.47 (+9.99%)	19,135,672
25 May 2015	CNY	24.47	25.385	23.45	24.715	24.715	-0.915 (-3.57%)	17,187,210
22 May 2015	CNY	27.85	28.725	24.85	25.63	25.63	-81.47 (-76.07%)	23,499,838
22 May 2015	20-for-10 split
21 May 2015	CNY	24.7525	26.775	24.145	26.775	26.775	+2.435 (+10.00%)	18,238,560
20 May 2015	CNY	22.525	24.795	22.125	24.34	24.34	+1.78 (+7.89%)	12,866,452
19 May 2015	CNY	22.7475	23	21.4225	22.56	22.56	+0.285 (+1.28%)	17,327,180
18 May 2015	CNY	21.075	22.275	20.8025	22.275	22.275	+2.025 (+10%)	21,169,752
15 May 2015	CNY	19.5125	20.695	19.2525	20.25	20.25	+0.268 (+1.34%)	10,593,988
14 May 2015	CNY	19.7775	20.5	19.6275	19.9825	19.9825	+0.207 (+1.05%)	8,562,540
13 May 2015	CNY	20	20.1875	19.6	19.775	19.775	-0.635 (-3.11%)	11,144,112