Beijing Vantone Real Estate Co Recent Share Price (SHG:600246)

SHG:600246 - Vantone Neo Development Group Co Ltd Beijing Vantone Real Estate Co
Sector: Real Estate, Industry: Real Estate Development

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Jun 2005	CNY	0.7819	0.7819	0.7681	0.7736	0.7736	-0.001 (-0.18%)	427,276
1 Jun 2005	CNY	0.7944	0.8	0.7681	0.775	0.775	-0.019 (-2.44%)	589,240
31 May 2005	CNY	0.7708	0.8	0.7681	0.7944	0.7944	-0.006 (-0.70%)	446,400
30 May 2005	CNY	0.7944	0.8	0.7792	0.8	0.8	+0.004 (+0.53%)	253,080
27 May 2005	CNY	0.8042	0.8056	0.7819	0.7958	0.7958	+0.003 (+0.34%)	299,088
26 May 2005	CNY	0.7972	0.8042	0.7917	0.7931	0.7931	-0.004 (-0.51%)	576,000
25 May 2005	CNY	0.7958	0.8167	0.7944	0.7972	0.7972	-0.008 (-1.04%)	797,040
24 May 2005	CNY	0.7903	0.8069	0.7681	0.8056	0.8056	+0.033 (+4.33%)	671,572
23 May 2005	CNY	0.7778	0.8083	0.7722	0.7722	0.7722	-0.029 (-3.64%)	520,560
20 May 2005	CNY	0.8153	0.8167	0.7986	0.8014	0.8014	-0.015 (-1.87%)	1,077,840
19 May 2005	CNY	0.7903	0.825	0.7903	0.8167	0.8167	+0.025 (+3.16%)	1,216,778
18 May 2005	CNY	0.7861	0.7944	0.7778	0.7917	0.7917	+0.003 (+0.35%)	625,672
17 May 2005	CNY	0.775	0.7986	0.7611	0.7889	0.7889	+0.011 (+1.43%)	1,351,634
16 May 2005	CNY	0.8403	0.8444	0.775	0.7778	0.7778	-0.062 (-7.44%)	1,892,793
13 May 2005	CNY	0.8375	0.8458	0.8264	0.8403	0.8403	+0.003 (+0.33%)	786,751
12 May 2005	CNY	0.8333	0.8389	0.8222	0.8375	0.8375	0.0 (0.0%)	455,400
11 May 2005	CNY	0.8333	0.8556	0.8333	0.8375	0.8375	-0.004 (-0.50%)	717,120
10 May 2005	CNY	0.8222	0.8681	0.8111	0.8417	0.8417	+0.028 (+3.42%)	1,065,326
9 May 2005	CNY	0.8208	0.8333	0.8097	0.8139	0.8139	-0.013 (-1.51%)	872,517
29 Apr 2005	CNY	0.8611	0.8694	0.8208	0.8264	0.8264	-0.039 (-4.50%)	1,074,240
28 Apr 2005	CNY	0.8222	0.875	0.8222	0.8653	0.8653	+0.022 (+2.63%)	1,552,485
27 Apr 2005	CNY	0.8681	0.8681	0.8375	0.8431	0.8431	-0.033 (-3.80%)	1,236,232
26 Apr 2005	CNY	0.8514	0.8972	0.8403	0.8764	0.8764	+0.026 (+3.11%)	2,009,894
25 Apr 2005	CNY	0.875	0.875	0.8222	0.85	0.85	-0.046 (-5.11%)	2,741,104
22 Apr 2005	CNY	0.9278	0.9278	0.8611	0.8958	0.8958	-0.042 (-4.45%)	2,585,080
21 Apr 2005	CNY	0.9694	0.9694	0.9347	0.9375	0.9375	-0.004 (-0.45%)	1,977,840
20 Apr 2005	CNY	0.9667	0.9667	0.9306	0.9417	0.9417	-0.039 (-3.97%)	2,307,132
19 Apr 2005	CNY	0.9736	0.9903	0.9431	0.9806	0.9806	-0.067 (-6.36%)	4,746,816
18 Apr 2005	CNY	1.0972	1.1319	1.0472	1.0472	1.0472	-0.117 (-10.03%)	1,650,960
14 Apr 2005	CNY	1.1931	1.2014	1.1569	1.1639	1.1639	-0.029 (-2.45%)	1,194,357