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 May 2004	CNY	2.272	2.272	2.232	2.24	2.24	-0.024 (-1.06%)	843,470
21 May 2004	CNY	2.248	2.272	2.208	2.264	2.264	+0.012 (+0.53%)	1,285,525
20 May 2004	CNY	2.248	2.292	2.224	2.252	2.252	0.0 (0.0%)	1,574,540
19 May 2004	CNY	2.268	2.3	2.236	2.252	2.252	-0.008 (-0.35%)	3,685,702
18 May 2004	CNY	2.196	2.264	2.196	2.26	2.26	+0.044 (+1.99%)	2,528,727
17 May 2004	CNY	2.248	2.296	2.2	2.216	2.216	-0.056 (-2.46%)	2,271,955
14 May 2004	CNY	2.38	2.396	2.26	2.272	2.272	-0.112 (-4.70%)	1,982,880
13 May 2004	CNY	2.4	2.412	2.34	2.384	2.384	-0.032 (-1.32%)	2,023,335
12 May 2004	CNY	2.34	2.42	2.32	2.416	2.416	+0.076 (+3.25%)	3,395,467
11 May 2004	CNY	2.36	2.36	2.232	2.34	2.34	-0.028 (-1.18%)	2,167,622
10 May 2004	CNY	2.34	2.412	2.34	2.368	2.368	+0.044 (+1.89%)	3,404,820
30 Apr 2004	CNY	2.32	2.36	2.284	2.324	2.324	+0.04 (+1.75%)	1,968,762
29 Apr 2004	CNY	2.32	2.352	2.28	2.284	2.284	-0.048 (-2.06%)	2,078,000
28 Apr 2004	CNY	2.32	2.372	2.276	2.332	2.332	-0.004 (-0.17%)	3,150,082
27 Apr 2004	CNY	2.248	2.352	2.228	2.336	2.336	+0.092 (+4.10%)	4,874,140
26 Apr 2004	CNY	2.208	2.268	2.208	2.244	2.244	+0.056 (+2.56%)	1,778,412
23 Apr 2004	CNY	2.264	2.264	2.16	2.188	2.188	-0.088 (-3.87%)	2,138,315
22 Apr 2004	CNY	2.24	2.276	2.2	2.276	2.276	+0.048 (+2.15%)	1,612,900
21 Apr 2004	CNY	2.208	2.268	2.18	2.228	2.228	+0.028 (+1.27%)	1,831,772
20 Apr 2004	CNY	2.224	2.24	2.172	2.2	2.2	-0.044 (-1.96%)	2,021,800
19 Apr 2004	CNY	2.26	2.3	2.224	2.244	2.244	-0.04 (-1.75%)	1,515,975
16 Apr 2004	CNY	2.288	2.312	2.14	2.284	2.284	+0.012 (+0.53%)	4,348,700
15 Apr 2004	CNY	2.356	2.392	2.264	2.272	2.272	-0.084 (-3.57%)	3,077,952
14 Apr 2004	CNY	2.444	2.46	2.332	2.356	2.356	-0.088 (-3.60%)	4,601,480
12 Apr 2004	CNY	2.432	2.472	2.404	2.444	2.444	-0.012 (-0.49%)	3,039,795
9 Apr 2004	CNY	2.552	2.576	2.428	2.456	2.456	-0.124 (-4.81%)	5,172,000
8 Apr 2004	CNY	2.592	2.616	2.56	2.58	2.58	-0.012 (-0.46%)	3,641,157
7 Apr 2004	CNY	2.644	2.656	2.588	2.592	2.592	-0.052 (-1.97%)	4,358,875
6 Apr 2004	CNY	2.616	2.66	2.584	2.644	2.644	+0.032 (+1.23%)	7,650,935
5 Apr 2004	CNY	2.58	2.612	2.56	2.612	2.612	+0.032 (+1.24%)	4,748,687