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
24 Mar 2006	CNY	0.956	0.96	0.932	0.936	0.936	-0.028 (-2.90%)	2,998,702
23 Mar 2006	CNY	0.956	0.968	0.94	0.964	0.964	0.0 (0.0%)	5,373,745
22 Mar 2006	CNY	0.94	0.968	0.94	0.964	0.964	+0.02 (+2.12%)	6,661,367
21 Mar 2006	CNY	0.964	0.964	0.936	0.944	0.944	-0.024 (-2.48%)	4,590,137
20 Mar 2006	CNY	0.932	0.972	0.92	0.968	0.968	+0.032 (+3.42%)	3,583,667
17 Mar 2006	CNY	0.932	0.952	0.928	0.936	0.936	+0.008 (+0.86%)	3,005,197
16 Mar 2006	CNY	0.932	0.94	0.92	0.928	0.928	-0.012 (-1.28%)	1,461,352
15 Mar 2006	CNY	0.936	0.94	0.912	0.94	0.94	+0.012 (+1.29%)	2,315,840
14 Mar 2006	CNY	0.936	0.94	0.916	0.928	0.928	-0.012 (-1.28%)	1,990,472
13 Mar 2006	CNY	0.964	0.976	0.94	0.94	0.94	-0.016 (-1.67%)	7,852,512
10 Mar 2006	CNY	0.928	0.96	0.912	0.956	0.956	+0.028 (+3.02%)	6,819,822
9 Mar 2006	CNY	0.912	0.936	0.904	0.928	0.928	+0.012 (+1.31%)	2,645,252
8 Mar 2006	CNY	0.896	0.932	0.896	0.916	0.916	+0.016 (+1.78%)	2,074,780
7 Mar 2006	CNY	0.928	0.932	0.896	0.9	0.9	-0.032 (-3.43%)	1,963,700
6 Mar 2006	CNY	0.924	0.94	0.92	0.932	0.932	+0.004 (+0.43%)	1,473,627
3 Mar 2006	CNY	0.94	0.952	0.916	0.928	0.928	-0.016 (-1.69%)	3,023,787
2 Mar 2006	CNY	0.96	0.968	0.94	0.944	0.944	-0.016 (-1.67%)	2,398,275
1 Mar 2006	CNY	0.948	0.964	0.94	0.96	0.96	+0.008 (+0.84%)	2,509,527
28 Feb 2006	CNY	0.952	0.956	0.932	0.952	0.952	-0.012 (-1.24%)	2,825,362
27 Feb 2006	CNY	0.996	0.996	0.948	0.964	0.964	-0.132 (-12.04%)	5,646,520
20 Jan 2006	CNY	1.112	1.124	1.084	1.096	1.096	-0.012 (-1.08%)	7,272,690
19 Jan 2006	CNY	1.088	1.112	1.08	1.108	1.108	+0.02 (+1.84%)	4,465,015
18 Jan 2006	CNY	1.064	1.104	1.064	1.088	1.088	-0.008 (-0.73%)	4,944,000
17 Jan 2006	CNY	1.088	1.096	1.068	1.096	1.096	+0.004 (+0.37%)	3,277,482
16 Jan 2006	CNY	1.108	1.136	1.084	1.092	1.092	-0.02 (-1.80%)	5,389,122
13 Jan 2006	CNY	1.08	1.132	1.06	1.112	1.112	+0.04 (+3.73%)	11,789,317
12 Jan 2006	CNY	1.072	1.072	1.072	1.072	1.072	+0.096 (+9.84%)	2,919,097
30 Dec 2005	CNY	0.976	0.984	0.964	0.976	0.976	0.0 (0.0%)	1,077,485
29 Dec 2005	CNY	0.968	0.98	0.964	0.976	0.976	0.0 (0.0%)	1,463,850
28 Dec 2005	CNY	0.968	0.976	0.964	0.976	0.976	+0.004 (+0.41%)	516,250