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
14 Aug 2003	CNY	2.424	2.46	2.4	2.424	2.424	-0.02 (-0.82%)	744,437
13 Aug 2003	CNY	2.496	2.496	2.42	2.444	2.444	-0.052 (-2.08%)	671,387
12 Aug 2003	CNY	2.468	2.508	2.448	2.496	2.496	+0.032 (+1.30%)	749,640
11 Aug 2003	CNY	2.4	2.492	2.4	2.464	2.464	+0.024 (+0.98%)	715,660
8 Aug 2003	CNY	2.512	2.512	2.436	2.44	2.44	-0.076 (-3.02%)	1,623,790
7 Aug 2003	CNY	2.52	2.544	2.504	2.516	2.516	-0.024 (-0.94%)	1,320,422
6 Aug 2003	CNY	2.472	2.636	2.42	2.54	2.54	+0.076 (+3.08%)	3,740,842
5 Aug 2003	CNY	2.48	2.48	2.444	2.464	2.464	-0.016 (-0.65%)	1,179,570
4 Aug 2003	CNY	2.372	2.516	2.324	2.48	2.48	+0.108 (+4.55%)	2,351,800
1 Aug 2003	CNY	2.428	2.428	2.324	2.372	2.372	-0.06 (-2.47%)	2,393,802
31 Jul 2003	CNY	2.436	2.448	2.416	2.432	2.432	-0.004 (-0.16%)	897,865
30 Jul 2003	CNY	2.452	2.456	2.42	2.436	2.436	-0.012 (-0.49%)	568,367
29 Jul 2003	CNY	2.448	2.452	2.416	2.448	2.448	+0.016 (+0.66%)	1,158,255
28 Jul 2003	CNY	2.48	2.48	2.428	2.432	2.432	-0.04 (-1.62%)	821,500
25 Jul 2003	CNY	2.46	2.508	2.436	2.472	2.472	+0.02 (+0.82%)	1,105,772
24 Jul 2003	CNY	2.5	2.5	2.448	2.452	2.452	-0.052 (-2.08%)	1,014,240
23 Jul 2003	CNY	2.484	2.516	2.472	2.504	2.504	+0.02 (+0.81%)	553,052
22 Jul 2003	CNY	2.512	2.528	2.46	2.484	2.484	+0.008 (+0.32%)	1,069,877
21 Jul 2003	CNY	2.54	2.54	2.472	2.476	2.476	-0.072 (-2.83%)	1,550,817
18 Jul 2003	CNY	2.684	2.684	2.528	2.548	2.548	-0.136 (-5.07%)	2,156,132
17 Jul 2003	CNY	2.692	2.708	2.664	2.684	2.684	+0.004 (+0.15%)	4,669,145
16 Jul 2003	CNY	2.636	2.696	2.632	2.68	2.68	+0.044 (+1.67%)	3,162,855
15 Jul 2003	CNY	2.6	2.636	2.588	2.636	2.636	+0.04 (+1.54%)	1,290,040
14 Jul 2003	CNY	2.628	2.628	2.58	2.596	2.596	-0.032 (-1.22%)	1,100,282
11 Jul 2003	CNY	2.56	2.644	2.54	2.628	2.628	+0.056 (+2.18%)	2,025,892
10 Jul 2003	CNY	2.5	2.584	2.492	2.572	2.572	+0.06 (+2.39%)	1,581,447
9 Jul 2003	CNY	2.568	2.58	2.512	2.512	2.512	-0.044 (-1.72%)	821,425
8 Jul 2003	CNY	2.476	2.556	2.476	2.556	2.556	+0.084 (+3.40%)	1,274,427
7 Jul 2003	CNY	2.52	2.52	2.44	2.472	2.472	-0.048 (-1.90%)	1,049,500
4 Jul 2003	CNY	2.552	2.588	2.508	2.52	2.52	-0.032 (-1.25%)	1,066,842