Yangzhou Chenhua New Material Recent Share Price (SHE:300610)

SHE:300610 - Yangzhou Chenhua New Material Co Ltd Yangzhou Chenhua New Material
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Jul 2017	CNY	13.5357	13.8929	13.4143	13.4143	13.4143	-0.236 (-1.73%)	1,088,600
19 Jul 2017	CNY	13.7786	13.7786	13.3786	13.65	13.65	-0.193 (-1.39%)	1,298,820
18 Jul 2017	CNY	13.7857	13.95	12.8643	13.8429	13.8429	-0.107 (-0.77%)	2,153,993
17 Jul 2017	CNY	15.1786	15.4286	13.95	13.95	13.95	-1.55 (-10%)	1,917,437
14 Jul 2017	CNY	15.7857	15.7857	15.3214	15.5	15.5	-0.021 (-0.14%)	1,255,627
13 Jul 2017	CNY	15.65	15.6643	15.2929	15.5214	15.5214	-0.15 (-0.96%)	1,222,939
12 Jul 2017	CNY	15.6429	16.0571	15.25	15.6714	15.6714	+0.007 (+0.05%)	1,483,840
11 Jul 2017	CNY	15.7214	15.9714	15.5	15.6643	15.6643	-0.236 (-1.48%)	1,613,418
10 Jul 2017	CNY	16.3929	16.3929	15.5929	15.9	15.9	-0.493 (-3.01%)	2,454,618
7 Jul 2017	CNY	16.25	16.5357	16.25	16.3929	16.3929	+0.093 (+0.57%)	2,756,849
6 Jul 2017	CNY	16.4929	16.5714	16.1286	16.3	16.3	-0.2 (-1.21%)	2,641,074
5 Jul 2017	CNY	16.6286	16.6786	16.2643	16.5	16.5	-0.071 (-0.43%)	2,441,657
4 Jul 2017	CNY	16.8429	16.8429	16.4857	16.5714	16.5714	-0.2 (-1.19%)	1,204,910
3 Jul 2017	CNY	16.65	16.8571	16.5	16.7714	16.7714	+0.007 (+0.04%)	2,182,258
30 Jun 2017	CNY	16.7143	17	16.5071	16.7643	16.7643	+0.021 (+0.13%)	2,330,160
29 Jun 2017	CNY	16.2857	17.6286	16.1786	16.7429	16.7429	+5.829 (+53.40%)	2,602,180
29 Jun 2017	15-for-10 split
28 Jun 2017	CNY	16.7143	16.7143	16.2048	16.3714	16.3714	-0.2 (-1.21%)	1,230,679
27 Jun 2017	CNY	16.6429	16.6429	16.4857	16.5714	16.5714	+0.005 (+0.03%)	1,279,681
26 Jun 2017	CNY	16.3667	16.5667	16.2	16.5667	16.5667	+0.281 (+1.73%)	1,928,041
23 Jun 2017	CNY	16.3143	16.681	15.9524	16.2857	16.2857	-0.052 (-0.32%)	2,073,109
22 Jun 2017	CNY	17	17.0429	16.2191	16.3381	16.3381	-0.6 (-3.54%)	2,525,667
21 Jun 2017	CNY	16.8143	17.1286	16.5381	16.9381	16.9381	+0.2 (+1.19%)	3,413,214
20 Jun 2017	CNY	17.0476	17.0476	16.6	16.7381	16.7381	-0.152 (-0.90%)	1,964,760
19 Jun 2017	CNY	16.9238	17.0667	16.7429	16.8905	16.8905	-0.105 (-0.62%)	2,108,400
16 Jun 2017	CNY	17.1905	17.2524	16.6476	16.9952	16.9952	-0.095 (-0.56%)	2,448,782
15 Jun 2017	CNY	16.8333	17.1333	16.6667	17.0905	17.0905	+0.49 (+2.95%)	3,040,800
14 Jun 2017	CNY	16.7143	16.8905	16.5286	16.6	16.6	-0.281 (-1.66%)	1,458,450
13 Jun 2017	CNY	16.6667	16.9048	16.0476	16.881	16.881	+0.833 (+5.19%)	2,467,812
12 Jun 2017	CNY	17.0381	17.4286	16	16.0476	16.0476	-1.429 (-8.17%)	2,784,639
9 Jun 2017	CNY	17.2857	17.5714	17.0905	17.4762	17.4762	+0.1 (+0.58%)	1,790,115