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
5 May 2009	CNY	2.244	2.256	2.2	2.244	2.244	+0.008 (+0.36%)	13,065,220
4 May 2009	CNY	2.124	2.276	2.124	2.236	2.236	+0.064 (+2.95%)	10,839,217
30 Apr 2009	CNY	2.176	2.2	2.12	2.172	2.172	-0.004 (-0.18%)	7,270,510
29 Apr 2009	CNY	2.14	2.232	2.1	2.176	2.176	+0.056 (+2.64%)	8,567,627
28 Apr 2009	CNY	2.04	2.132	2.04	2.12	2.12	+0.06 (+2.91%)	5,831,245
27 Apr 2009	CNY	2.176	2.176	2.036	2.06	2.06	-0.12 (-5.50%)	6,715,635
24 Apr 2009	CNY	2.22	2.24	2.16	2.18	2.18	-0.024 (-1.09%)	6,418,927
23 Apr 2009	CNY	2.192	2.24	2.12	2.204	2.204	-0.012 (-0.54%)	7,636,512
22 Apr 2009	CNY	2.368	2.396	2.2	2.216	2.216	-0.136 (-5.78%)	14,755,280
21 Apr 2009	CNY	2.356	2.404	2.32	2.352	2.352	-0.028 (-1.18%)	11,197,690
20 Apr 2009	CNY	2.296	2.408	2.288	2.38	2.38	+0.092 (+4.02%)	14,307,217
17 Apr 2009	CNY	2.372	2.376	2.26	2.288	2.288	-0.08 (-3.38%)	12,577,480
16 Apr 2009	CNY	2.36	2.38	2.312	2.368	2.368	+0.012 (+0.51%)	14,615,437
15 Apr 2009	CNY	2.348	2.364	2.296	2.356	2.356	-0.004 (-0.17%)	13,787,425
14 Apr 2009	CNY	2.364	2.396	2.32	2.36	2.36	-0.044 (-1.83%)	18,546,732
13 Apr 2009	CNY	2.44	2.46	2.36	2.404	2.404	-0.004 (-0.17%)	22,640,977
10 Apr 2009	CNY	2.38	2.424	2.336	2.408	2.408	+0.108 (+4.70%)	20,163,085
9 Apr 2009	CNY	2.328	2.36	2.268	2.3	2.3	-0.028 (-1.20%)	11,862,807
8 Apr 2009	CNY	2.448	2.448	2.32	2.328	2.328	-0.116 (-4.75%)	15,294,707
7 Apr 2009	CNY	2.46	2.496	2.404	2.444	2.444	+0.092 (+3.91%)	17,652,622
3 Apr 2009	CNY	2.38	2.4	2.3	2.352	2.352	-0.016 (-0.68%)	13,687,212
2 Apr 2009	CNY	2.42	2.44	2.36	2.368	2.368	-0.052 (-2.15%)	18,622,357
1 Apr 2009	CNY	2.34	2.468	2.328	2.42	2.42	+0.08 (+3.42%)	36,449,592
31 Mar 2009	CNY	2.176	2.348	2.108	2.34	2.34	+0.14 (+6.36%)	24,414,315
30 Mar 2009	CNY	2.224	2.26	2.188	2.2	2.2	-0.024 (-1.08%)	9,378,605
27 Mar 2009	CNY	2.232	2.312	2.2	2.224	2.224	+0.02 (+0.91%)	13,610,392
26 Mar 2009	CNY	2.148	2.212	2.12	2.204	2.204	+0.056 (+2.61%)	7,029,762
25 Mar 2009	CNY	2.22	2.228	2.148	2.148	2.148	-0.092 (-4.11%)	13,557,195
24 Mar 2009	CNY	2.3	2.316	2.232	2.24	2.24	-0.06 (-2.61%)	11,938,270
23 Mar 2009	CNY	2.272	2.348	2.244	2.3	2.3	+0.02 (+0.88%)	12,336,872