Ningxia Xinri Hengli Steel Wir Recent Share Price (SHG:600165)

SHG:600165 - Ningxia Zhongke Biotechnology Co Ltd Ningxia Xinri Hengli Steel Wir
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Oct 2009	CNY	2.612	2.68	2.6	2.612	2.612	+0.044 (+1.71%)	8,702,225
29 Oct 2009	CNY	2.616	2.616	2.56	2.568	2.568	-0.072 (-2.73%)	9,354,385
28 Oct 2009	CNY	2.66	2.664	2.58	2.64	2.64	-0.028 (-1.05%)	6,494,960
27 Oct 2009	CNY	2.752	2.752	2.608	2.668	2.668	-0.084 (-3.05%)	11,146,960
26 Oct 2009	CNY	2.728	2.752	2.696	2.752	2.752	+0.02 (+0.73%)	9,893,922
23 Oct 2009	CNY	2.624	2.74	2.624	2.732	2.732	+0.096 (+3.64%)	13,316,077
22 Oct 2009	CNY	2.652	2.672	2.608	2.636	2.636	-0.016 (-0.60%)	7,157,797
21 Oct 2009	CNY	2.688	2.7	2.632	2.652	2.652	-0.036 (-1.34%)	8,385,515
20 Oct 2009	CNY	2.66	2.708	2.632	2.688	2.688	+0.024 (+0.90%)	7,600,492
19 Oct 2009	CNY	2.624	2.664	2.588	2.664	2.664	+0.052 (+1.99%)	6,865,632
16 Oct 2009	CNY	2.632	2.632	2.536	2.612	2.612	+0.004 (+0.15%)	4,111,277
15 Oct 2009	CNY	2.572	2.64	2.564	2.608	2.608	+0.036 (+1.40%)	4,665,512
14 Oct 2009	CNY	2.58	2.636	2.552	2.572	2.572	+0.008 (+0.31%)	4,715,740
13 Oct 2009	CNY	2.54	2.576	2.484	2.564	2.564	+0.044 (+1.75%)	3,351,232
12 Oct 2009	CNY	2.496	2.556	2.464	2.52	2.52	+0.024 (+0.96%)	3,760,147
9 Oct 2009	CNY	2.416	2.504	2.4	2.496	2.496	+0.116 (+4.87%)	3,762,777
30 Sep 2009	CNY	2.404	2.448	2.368	2.38	2.38	+0.008 (+0.34%)	3,384,090
29 Sep 2009	CNY	2.464	2.512	2.36	2.372	2.372	-0.092 (-3.73%)	4,701,445
28 Sep 2009	CNY	2.56	2.576	2.448	2.464	2.464	-0.072 (-2.84%)	4,829,310
25 Sep 2009	CNY	2.636	2.636	2.52	2.536	2.536	-0.1 (-3.79%)	7,077,877
24 Sep 2009	CNY	2.728	2.74	2.592	2.636	2.636	-0.088 (-3.23%)	8,911,745
23 Sep 2009	CNY	2.72	2.784	2.66	2.724	2.724	+0.024 (+0.89%)	12,675,922
22 Sep 2009	CNY	2.656	2.74	2.656	2.7	2.7	+0.044 (+1.66%)	11,833,882
21 Sep 2009	CNY	2.6	2.672	2.58	2.656	2.656	-0.02 (-0.75%)	7,161,142
18 Sep 2009	CNY	2.784	2.852	2.648	2.676	2.676	-0.12 (-4.29%)	12,801,277
17 Sep 2009	CNY	2.8	2.856	2.76	2.796	2.796	+0.044 (+1.60%)	11,327,130
16 Sep 2009	CNY	2.76	2.796	2.716	2.752	2.752	-0.048 (-1.71%)	9,191,925
15 Sep 2009	CNY	2.776	2.86	2.712	2.8	2.8	-0.016 (-0.57%)	21,341,915
14 Sep 2009	CNY	2.62	2.828	2.588	2.816	2.816	+0.196 (+7.48%)	16,006,667
11 Sep 2009	CNY	2.584	2.66	2.56	2.62	2.62	+0.036 (+1.39%)	6,625,970