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
16 Aug 2005	CNY	0.976	1.004	0.96	0.98	0.98	+0.008 (+0.82%)	4,119,205
15 Aug 2005	CNY	0.944	0.976	0.936	0.972	0.972	+0.012 (+1.25%)	4,194,122
12 Aug 2005	CNY	1	1.02	0.94	0.96	0.96	-0.04 (-4%)	5,464,255
11 Aug 2005	CNY	1	1.012	0.98	1	1	-0.012 (-1.19%)	6,674,155
10 Aug 2005	CNY	0.972	1.06	0.952	1.012	1.012	+0.04 (+4.12%)	13,991,687
9 Aug 2005	CNY	0.932	0.988	0.916	0.972	0.972	+0.04 (+4.29%)	6,805,707
8 Aug 2005	CNY	0.94	0.948	0.924	0.932	0.932	+0.008 (+0.87%)	4,536,475
5 Aug 2005	CNY	0.896	0.932	0.892	0.924	0.924	+0.024 (+2.67%)	4,072,142
4 Aug 2005	CNY	0.92	0.924	0.88	0.9	0.9	-0.024 (-2.60%)	3,827,750
3 Aug 2005	CNY	0.912	0.94	0.904	0.924	0.924	+0.016 (+1.76%)	6,454,792
2 Aug 2005	CNY	0.888	0.912	0.876	0.908	0.908	+0.012 (+1.34%)	3,275,897
1 Aug 2005	CNY	0.908	0.908	0.88	0.896	0.896	-0.016 (-1.75%)	2,583,407
29 Jul 2005	CNY	0.884	0.912	0.864	0.912	0.912	+0.024 (+2.70%)	5,243,062
28 Jul 2005	CNY	0.892	0.908	0.868	0.888	0.888	-0.004 (-0.45%)	4,314,777
27 Jul 2005	CNY	0.88	0.896	0.868	0.892	0.892	+0.012 (+1.36%)	2,928,325
26 Jul 2005	CNY	0.856	0.88	0.856	0.88	0.88	+0.024 (+2.80%)	2,949,642
25 Jul 2005	CNY	0.864	0.872	0.852	0.856	0.856	-0.012 (-1.38%)	1,167,250
22 Jul 2005	CNY	0.872	0.888	0.848	0.868	0.868	+0.004 (+0.46%)	3,055,342
21 Jul 2005	CNY	0.852	0.88	0.844	0.864	0.864	+0.012 (+1.41%)	3,835,250
20 Jul 2005	CNY	0.86	0.876	0.84	0.852	0.852	-0.024 (-2.74%)	2,990,622
19 Jul 2005	CNY	0.82	0.896	0.816	0.876	0.876	+0.06 (+7.35%)	10,470,015
18 Jul 2005	CNY	0.812	0.824	0.8	0.816	0.816	-0.012 (-1.45%)	1,571,250
15 Jul 2005	CNY	0.84	0.844	0.792	0.828	0.828	-0.012 (-1.43%)	2,743,437
14 Jul 2005	CNY	0.84	0.86	0.828	0.84	0.84	0.0 (0.0%)	1,332,122
13 Jul 2005	CNY	0.852	0.852	0.824	0.84	0.84	-0.012 (-1.41%)	1,644,212
12 Jul 2005	CNY	0.84	0.86	0.792	0.852	0.852	+0.008 (+0.95%)	3,870,385
11 Jul 2005	CNY	0.836	0.868	0.836	0.844	0.844	-0.004 (-0.47%)	2,055,655
8 Jul 2005	CNY	0.848	0.856	0.82	0.848	0.848	-0.012 (-1.40%)	2,478,900
7 Jul 2005	CNY	0.84	0.876	0.82	0.86	0.86	-0.028 (-3.15%)	3,088,830
6 Jul 2005	CNY	0.904	0.904	0.884	0.888	0.888	-0.008 (-0.89%)	483,750