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 Jul 2009	CNY	2.644	2.788	2.644	2.784	2.784	+0.116 (+4.35%)	26,745,900
29 Jul 2009	CNY	2.812	2.948	2.604	2.668	2.668	-0.16 (-5.66%)	40,505,640
28 Jul 2009	CNY	2.696	2.86	2.648	2.828	2.828	+0.132 (+4.90%)	37,918,467
27 Jul 2009	CNY	2.636	2.736	2.628	2.696	2.696	+0.072 (+2.74%)	22,705,015
24 Jul 2009	CNY	2.664	2.7	2.56	2.624	2.624	-0.04 (-1.50%)	13,254,172
23 Jul 2009	CNY	2.712	2.712	2.636	2.664	2.664	+0.028 (+1.06%)	13,973,157
22 Jul 2009	CNY	2.608	2.664	2.604	2.636	2.636	+0.028 (+1.07%)	14,783,155
21 Jul 2009	CNY	2.78	2.78	2.58	2.608	2.608	-0.144 (-5.23%)	20,344,342
20 Jul 2009	CNY	2.72	2.776	2.72	2.752	2.752	+0.012 (+0.44%)	17,973,875
17 Jul 2009	CNY	2.724	2.796	2.68	2.74	2.74	-0.024 (-0.87%)	20,907,852
16 Jul 2009	CNY	2.872	2.876	2.764	2.764	2.764	-0.08 (-2.81%)	19,439,952
15 Jul 2009	CNY	2.728	2.872	2.72	2.844	2.844	+0.116 (+4.25%)	28,865,217
14 Jul 2009	CNY	2.712	2.76	2.676	2.728	2.728	+0.016 (+0.59%)	14,259,187
13 Jul 2009	CNY	2.752	2.828	2.708	2.712	2.712	-0.036 (-1.31%)	22,472,557
10 Jul 2009	CNY	2.704	2.76	2.664	2.748	2.748	+0.036 (+1.33%)	22,624,520
9 Jul 2009	CNY	2.616	2.768	2.588	2.712	2.712	+0.116 (+4.47%)	27,499,372
8 Jul 2009	CNY	2.604	2.636	2.556	2.596	2.596	-0.024 (-0.92%)	10,776,740
7 Jul 2009	CNY	2.652	2.696	2.612	2.62	2.62	-0.064 (-2.38%)	18,666,900
6 Jul 2009	CNY	2.564	2.696	2.512	2.684	2.684	+0.12 (+4.68%)	26,609,145
3 Jul 2009	CNY	2.54	2.584	2.528	2.564	2.564	+0.004 (+0.16%)	12,240,252
2 Jul 2009	CNY	2.58	2.6	2.524	2.56	2.56	-0.04 (-1.54%)	11,993,277
1 Jul 2009	CNY	2.528	2.616	2.504	2.6	2.6	+0.06 (+2.36%)	16,300,332
30 Jun 2009	CNY	2.668	2.668	2.516	2.54	2.54	-0.12 (-4.51%)	15,199,065
29 Jun 2009	CNY	2.644	2.68	2.604	2.66	2.66	-0.008 (-0.30%)	15,760,402
26 Jun 2009	CNY	2.692	2.776	2.648	2.668	2.668	-0.028 (-1.04%)	19,723,840
25 Jun 2009	CNY	2.62	2.728	2.58	2.696	2.696	+0.088 (+3.37%)	22,931,857
24 Jun 2009	CNY	2.588	2.664	2.56	2.608	2.608	+0.004 (+0.15%)	15,002,562
23 Jun 2009	CNY	2.544	2.648	2.532	2.604	2.604	+0.044 (+1.72%)	18,066,050
22 Jun 2009	CNY	2.648	2.688	2.548	2.56	2.56	-0.076 (-2.88%)	20,523,842
19 Jun 2009	CNY	2.7	2.716	2.588	2.636	2.636	-0.08 (-2.95%)	23,213,887