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
20 Mar 2009	CNY	2.236	2.284	2.196	2.28	2.28	+0.044 (+1.97%)	13,330,252
19 Mar 2009	CNY	2.208	2.236	2.16	2.236	2.236	+0.032 (+1.45%)	9,205,800
18 Mar 2009	CNY	2.22	2.26	2.2	2.204	2.204	-0.016 (-0.72%)	10,523,277
17 Mar 2009	CNY	2.16	2.232	2.156	2.22	2.22	+0.068 (+3.16%)	7,388,612
16 Mar 2009	CNY	2.112	2.208	2.112	2.152	2.152	-0.004 (-0.19%)	5,197,585
13 Mar 2009	CNY	2.232	2.24	2.148	2.156	2.156	-0.072 (-3.23%)	8,462,297
12 Mar 2009	CNY	2.232	2.312	2.14	2.228	2.228	+0.024 (+1.09%)	21,600,337
11 Mar 2009	CNY	2.1	2.204	2.1	2.204	2.204	+0.2 (+9.98%)	7,519,402
9 Mar 2009	CNY	2.184	2.208	2	2.004	2.004	-0.172 (-7.90%)	8,058,607
6 Mar 2009	CNY	2.12	2.248	2.06	2.176	2.176	+0.04 (+1.87%)	11,006,877
5 Mar 2009	CNY	2.06	2.2	2.04	2.136	2.136	+0.08 (+3.89%)	15,701,520
4 Mar 2009	CNY	1.912	2.064	1.912	2.056	2.056	+0.1 (+5.11%)	7,454,445
3 Mar 2009	CNY	1.916	1.988	1.844	1.956	1.956	+0.004 (+0.20%)	6,699,017
2 Mar 2009	CNY	1.8	1.996	1.788	1.952	1.952	+0.108 (+5.86%)	7,755,100
27 Feb 2009	CNY	1.968	1.988	1.8	1.844	1.844	-0.156 (-7.80%)	9,312,735
26 Feb 2009	CNY	2.212	2.232	2	2	2	-0.22 (-9.91%)	9,788,420
25 Feb 2009	CNY	2.296	2.312	2.1	2.22	2.22	-0.02 (-0.89%)	10,969,680
24 Feb 2009	CNY	2.26	2.368	2.236	2.24	2.24	-0.06 (-2.61%)	15,090,285
23 Feb 2009	CNY	2.248	2.308	2.172	2.3	2.3	+0.052 (+2.31%)	11,788,350
20 Feb 2009	CNY	2.24	2.26	2.16	2.248	2.248	+0.016 (+0.72%)	6,596,257
19 Feb 2009	CNY	2.164	2.26	2.152	2.232	2.232	+0.08 (+3.72%)	8,664,530
18 Feb 2009	CNY	2.184	2.296	2.148	2.152	2.152	-0.092 (-4.10%)	11,619,520
17 Feb 2009	CNY	2.36	2.38	2.224	2.244	2.244	-0.168 (-6.97%)	18,114,080
16 Feb 2009	CNY	2.48	2.48	2.3	2.412	2.412	+0.144 (+6.35%)	36,240,450
13 Feb 2009	CNY	2.1	2.268	2.1	2.268	2.268	+0.208 (+10.10%)	9,589,000
12 Feb 2009	CNY	2.072	2.096	1.984	2.06	2.06	-0.024 (-1.15%)	10,655,365
11 Feb 2009	CNY	2.096	2.144	2.056	2.084	2.084	-0.048 (-2.25%)	10,789,842
10 Feb 2009	CNY	2.1	2.14	2.04	2.132	2.132	+0.016 (+0.76%)	12,070,045
9 Feb 2009	CNY	2.04	2.14	2	2.116	2.116	+0.096 (+4.75%)	15,027,652
6 Feb 2009	CNY	1.968	2.056	1.968	2.02	2.02	+0.064 (+3.27%)	13,920,517