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
2 Apr 2004	CNY	2.6	2.608	2.54	2.58	2.58	+0.004 (+0.16%)	4,654,042
1 Apr 2004	CNY	2.496	2.588	2.472	2.576	2.576	+0.08 (+3.21%)	4,684,762
31 Mar 2004	CNY	2.468	2.508	2.44	2.496	2.496	+0.028 (+1.13%)	2,135,617
30 Mar 2004	CNY	2.484	2.492	2.428	2.468	2.468	-0.016 (-0.64%)	2,653,995
29 Mar 2004	CNY	2.572	2.58	2.48	2.484	2.484	-0.076 (-2.97%)	3,464,350
26 Mar 2004	CNY	2.544	2.576	2.524	2.56	2.56	+0.016 (+0.63%)	2,208,057
25 Mar 2004	CNY	2.564	2.592	2.512	2.544	2.544	-0.02 (-0.78%)	3,307,620
24 Mar 2004	CNY	2.596	2.628	2.544	2.564	2.564	-0.032 (-1.23%)	6,726,332
23 Mar 2004	CNY	2.52	2.644	2.5	2.596	2.596	+0.1 (+4.01%)	18,425,985
22 Mar 2004	CNY	2.448	2.5	2.42	2.496	2.496	+0.052 (+2.13%)	4,383,730
19 Mar 2004	CNY	2.4	2.46	2.392	2.444	2.444	+0.028 (+1.16%)	3,190,250
18 Mar 2004	CNY	2.488	2.492	2.408	2.416	2.416	-0.06 (-2.42%)	3,328,702
17 Mar 2004	CNY	2.512	2.52	2.436	2.476	2.476	-0.016 (-0.64%)	3,531,595
16 Mar 2004	CNY	2.472	2.512	2.464	2.492	2.492	+0.02 (+0.81%)	3,358,770
15 Mar 2004	CNY	2.452	2.496	2.404	2.472	2.472	+0.016 (+0.65%)	4,623,572
12 Mar 2004	CNY	2.364	2.552	2.352	2.456	2.456	+0.024 (+0.99%)	5,749,032
11 Mar 2004	CNY	2.4	2.464	2.384	2.432	2.432	+0.048 (+2.01%)	3,345,925
10 Mar 2004	CNY	2.328	2.396	2.328	2.384	2.384	+0.056 (+2.41%)	2,337,155
9 Mar 2004	CNY	2.344	2.416	2.324	2.328	2.328	-0.044 (-1.85%)	3,452,995
8 Mar 2004	CNY	2.48	2.5	2.328	2.372	2.372	-0.156 (-6.17%)	6,832,590
5 Mar 2004	CNY	2.564	2.584	2.524	2.528	2.528	-0.036 (-1.40%)	2,923,690
4 Mar 2004	CNY	2.524	2.58	2.492	2.564	2.564	+0.036 (+1.42%)	3,832,047
3 Mar 2004	CNY	2.632	2.664	2.512	2.528	2.528	-0.104 (-3.95%)	4,174,717
2 Mar 2004	CNY	2.62	2.68	2.56	2.632	2.632	+0.024 (+0.92%)	5,630,247
1 Mar 2004	CNY	2.56	2.632	2.492	2.608	2.608	+0.052 (+2.03%)	4,862,715
27 Feb 2004	CNY	2.536	2.596	2.516	2.556	2.556	+0.016 (+0.63%)	4,061,772
26 Feb 2004	CNY	2.56	2.6	2.48	2.54	2.54	-0.076 (-2.91%)	7,236,387
25 Feb 2004	CNY	2.8	2.8	2.6	2.616	2.616	-0.184 (-6.57%)	7,661,900
24 Feb 2004	CNY	2.848	2.848	2.72	2.8	2.8	-0.076 (-2.64%)	7,933,060
23 Feb 2004	CNY	2.86	2.96	2.824	2.876	2.876	+0.04 (+1.41%)	15,437,167