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
18 Jun 2009	CNY	2.7	2.776	2.64	2.716	2.716	-0.036 (-1.31%)	23,795,512
17 Jun 2009	CNY	2.772	2.828	2.688	2.752	2.752	0.0 (0.0%)	28,161,942
16 Jun 2009	CNY	2.64	2.82	2.608	2.752	2.752	+0.064 (+2.38%)	34,444,920
15 Jun 2009	CNY	2.664	2.812	2.644	2.688	2.688	-0.004 (-0.15%)	26,703,715
12 Jun 2009	CNY	2.62	2.836	2.484	2.692	2.692	+0.076 (+2.91%)	54,022,157
11 Jun 2009	CNY	2.6	2.704	2.56	2.616	2.616	-0.068 (-2.53%)	33,217,945
10 Jun 2009	CNY	2.436	2.684	2.392	2.684	2.684	+0.244 (+10.00%)	55,360,937
9 Jun 2009	CNY	2.508	2.52	2.396	2.44	2.44	-0.056 (-2.24%)	17,981,572
8 Jun 2009	CNY	2.456	2.54	2.428	2.496	2.496	+0.04 (+1.63%)	21,065,027
5 Jun 2009	CNY	2.5	2.588	2.44	2.456	2.456	-0.064 (-2.54%)	27,218,672
4 Jun 2009	CNY	2.42	2.628	2.352	2.52	2.52	+0.088 (+3.62%)	64,600,075
3 Jun 2009	CNY	2.232	2.468	2.228	2.432	2.432	+0.184 (+8.19%)	48,139,687
2 Jun 2009	CNY	2.208	2.268	2.2	2.248	2.248	+0.04 (+1.81%)	12,667,470
1 Jun 2009	CNY	2.172	2.22	2.168	2.208	2.208	+0.04 (+1.85%)	7,073,172
27 May 2009	CNY	2.18	2.2	2.14	2.168	2.168	-0.012 (-0.55%)	6,344,235
26 May 2009	CNY	2.216	2.224	2.168	2.18	2.18	-0.004 (-0.18%)	8,305,030
25 May 2009	CNY	2.12	2.196	2.12	2.184	2.184	-0.02 (-0.91%)	7,971,847
22 May 2009	CNY	2.188	2.264	2.18	2.204	2.204	+0.02 (+0.92%)	8,217,482
21 May 2009	CNY	2.244	2.28	2.164	2.184	2.184	-0.088 (-3.87%)	13,660,040
20 May 2009	CNY	2.312	2.32	2.24	2.272	2.272	-0.036 (-1.56%)	11,899,030
19 May 2009	CNY	2.324	2.364	2.3	2.308	2.308	-0.024 (-1.03%)	21,185,242
18 May 2009	CNY	2.272	2.34	2.224	2.332	2.332	+0.048 (+2.10%)	17,888,537
15 May 2009	CNY	2.236	2.308	2.236	2.284	2.284	+0.032 (+1.42%)	10,967,085
14 May 2009	CNY	2.26	2.272	2.228	2.252	2.252	-0.028 (-1.23%)	7,603,000
13 May 2009	CNY	2.244	2.3	2.216	2.28	2.28	+0.04 (+1.79%)	18,963,965
12 May 2009	CNY	2.168	2.252	2.112	2.24	2.24	+0.056 (+2.56%)	10,024,697
11 May 2009	CNY	2.24	2.292	2.176	2.184	2.184	-0.052 (-2.33%)	11,356,530
8 May 2009	CNY	2.244	2.264	2.2	2.236	2.236	-0.016 (-0.71%)	10,346,082
7 May 2009	CNY	2.288	2.32	2.2	2.252	2.252	-0.04 (-1.75%)	13,812,257
6 May 2009	CNY	2.236	2.308	2.212	2.292	2.292	+0.048 (+2.14%)	14,225,077