Henan Ancai Hi-tech Co Ltd Recent Share Price (SHG:600207)

SHG:600207 - Henan Ancai Hi-tech Co Ltd Henan Ancai Hi-tech Co Ltd
Sector: Industrials, Industry: Industrial Conglomerates

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Dec 2005	CNY	2.5821	2.6269	2.5373	2.5746	2.5746	+0.075 (+2.98%)	14,474,615
23 Dec 2005	CNY	2.4627	2.5075	2.4403	2.5	2.5	+0.045 (+1.82%)	3,467,853
22 Dec 2005	CNY	2.4403	2.4702	2.4254	2.4552	2.4552	0.0 (0.0%)	1,786,859
21 Dec 2005	CNY	2.4776	2.4851	2.4328	2.4552	2.4552	-0.03 (-1.20%)	2,896,408
20 Dec 2005	CNY	2.403	2.4925	2.3955	2.4851	2.4851	+0.075 (+3.09%)	5,777,464
19 Dec 2005	CNY	2.403	2.4179	2.3806	2.4105	2.4105	-0.007 (-0.31%)	1,690,443
16 Dec 2005	CNY	2.4105	2.4254	2.3731	2.4179	2.4179	0.0 (0.0%)	2,077,089
15 Dec 2005	CNY	2.4254	2.4627	2.4105	2.4179	2.4179	-0.015 (-0.61%)	2,280,426
14 Dec 2005	CNY	2.3955	2.4403	2.3657	2.4328	2.4328	+0.045 (+1.87%)	2,483,089
13 Dec 2005	CNY	2.4105	2.4179	2.3657	2.3881	2.3881	-0.037 (-1.54%)	1,814,078
12 Dec 2005	CNY	2.3508	2.4478	2.3508	2.4254	2.4254	+0.082 (+3.50%)	3,863,731
9 Dec 2005	CNY	2.2985	2.3582	2.2985	2.3433	2.3433	+0.03 (+1.29%)	1,870,958
8 Dec 2005	CNY	2.306	2.3433	2.2985	2.3134	2.3134	-0.015 (-0.64%)	1,413,298
7 Dec 2005	CNY	2.2985	2.3284	2.2836	2.3284	2.3284	+0.03 (+1.30%)	1,219,596
6 Dec 2005	CNY	2.2836	2.3209	2.2612	2.2985	2.2985	+0.015 (+0.65%)	1,532,272
5 Dec 2005	CNY	2.3582	2.3657	2.2761	2.2836	2.2836	-0.075 (-3.16%)	3,455,541
2 Dec 2005	CNY	2.403	2.4179	2.3508	2.3582	2.3582	-0.045 (-1.86%)	1,342,010
1 Dec 2005	CNY	2.403	2.4328	2.3806	2.403	2.403	0.0 (0.0%)	1,193,953
30 Nov 2005	CNY	2.403	2.4254	2.3806	2.403	2.403	-0.015 (-0.62%)	2,258,848
29 Nov 2005	CNY	2.4776	2.4851	2.4179	2.4179	2.4179	-0.082 (-3.28%)	1,934,690
28 Nov 2005	CNY	2.4925	2.5299	2.4627	2.5	2.5	+0.015 (+0.60%)	2,115,480
25 Nov 2005	CNY	2.5075	2.5075	2.4478	2.4851	2.4851	-0.015 (-0.60%)	2,223,650
24 Nov 2005	CNY	2.4851	2.5149	2.4776	2.5	2.5	+0.022 (+0.90%)	3,757,125
23 Nov 2005	CNY	2.4254	2.4851	2.4254	2.4776	2.4776	+0.045 (+1.84%)	1,929,176
22 Nov 2005	CNY	2.4925	2.4925	2.4254	2.4328	2.4328	-0.06 (-2.40%)	3,026,053
21 Nov 2005	CNY	2.4925	2.5149	2.4776	2.4925	2.4925	0.0 (0.0%)	2,180,780
18 Nov 2005	CNY	2.3881	2.5299	2.3806	2.4925	2.4925	+0.089 (+3.72%)	5,582,449
17 Nov 2005	CNY	2.4179	2.4552	2.3955	2.403	2.403	-0.03 (-1.22%)	2,423,889
16 Nov 2005	CNY	2.3806	2.4403	2.3209	2.4328	2.4328	+0.06 (+2.52%)	2,869,949
15 Nov 2005	CNY	2.3955	2.4179	2.3358	2.3731	2.3731	-0.03 (-1.24%)	2,198,145