Xinke Material Recent Share Price (SHG:600255)

SHG:600255 - Anhui Xinke New Materials Co Ltd Xinke Material
Sector: Materials, Industry: Copper

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Jun 2005	CNY	0.5152	0.5152	0.4892	0.5057	0.5057	-0.026 (-4.91%)	6,828,656
3 Jun 2005	CNY	0.512	0.5515	0.5089	0.5318	0.5318	+0.02 (+3.87%)	23,721,731
2 Jun 2005	CNY	0.4568	0.512	0.4568	0.512	0.512	+0.046 (+9.99%)	7,685,093
1 Jun 2005	CNY	0.4907	0.4907	0.4623	0.4655	0.4655	-0.021 (-4.22%)	1,152,208
31 May 2005	CNY	0.4813	0.486	0.4813	0.486	0.486	+0.005 (+1.14%)	1,112,358
30 May 2005	CNY	0.4828	0.486	0.4734	0.4805	0.4805	-0.001 (-0.17%)	1,489,312
27 May 2005	CNY	0.4892	0.4931	0.4805	0.4813	0.4813	+0.001 (+0.17%)	4,958,333
26 May 2005	CNY	0.4655	0.4805	0.4608	0.4805	0.4805	+0.017 (+3.76%)	2,402,292
24 May 2005	CNY	0.4631	0.4631	0.4466	0.4631	0.4631	+0.011 (+2.43%)	783,948
23 May 2005	CNY	0.4734	0.4734	0.4466	0.4521	0.4521	-0.021 (-4.50%)	1,541,723
20 May 2005	CNY	0.4781	0.4805	0.4726	0.4734	0.4734	-0.005 (-1.15%)	802,327
19 May 2005	CNY	0.4757	0.4805	0.4694	0.4789	0.4789	+0.003 (+0.67%)	657,680
18 May 2005	CNY	0.475	0.4757	0.4679	0.4757	0.4757	+0.001 (+0.15%)	723,742
17 May 2005	CNY	0.4726	0.4828	0.4726	0.475	0.475	+0.002 (+0.34%)	887,009
16 May 2005	CNY	0.4781	0.4797	0.4655	0.4734	0.4734	-0.005 (-0.98%)	1,138,988
13 May 2005	CNY	0.4655	0.4781	0.4639	0.4781	0.4781	+0.013 (+2.88%)	2,481,029
12 May 2005	CNY	0.4576	0.4655	0.4466	0.4647	0.4647	+0.008 (+1.73%)	1,250,921
11 May 2005	CNY	0.4584	0.4663	0.4552	0.4568	0.4568	-0.001 (-0.17%)	939,217
10 May 2005	CNY	0.4458	0.4615	0.4434	0.4576	0.4576	+0.013 (+2.83%)	1,843,768
9 May 2005	CNY	0.4576	0.4773	0.4418	0.445	0.445	-0.018 (-3.91%)	1,060,897
29 Apr 2005	CNY	0.4789	0.4789	0.4623	0.4631	0.4631	-0.02 (-4.08%)	1,781,091
28 Apr 2005	CNY	0.471	0.4844	0.4442	0.4828	0.4828	+0.01 (+2.16%)	3,719,960
27 Apr 2005	CNY	0.5097	0.5112	0.4686	0.4726	0.4726	-0.034 (-6.69%)	1,662,947
26 Apr 2005	CNY	0.4978	0.5081	0.4963	0.5065	0.5065	+0.004 (+0.78%)	1,170,891
25 Apr 2005	CNY	0.4947	0.5026	0.4899	0.5026	0.5026	+0.006 (+1.13%)	1,229,475
22 Apr 2005	CNY	0.4986	0.5089	0.4955	0.497	0.497	-0.006 (-1.27%)	1,623,109
21 Apr 2005	CNY	0.5152	0.516	0.4994	0.5034	0.5034	-0.013 (-2.44%)	2,119,957
20 Apr 2005	CNY	0.5396	0.5404	0.516	0.516	0.516	-0.024 (-4.37%)	1,651,552
19 Apr 2005	CNY	0.5404	0.5444	0.5349	0.5396	0.5396	-0.001 (-0.15%)	1,144,717
18 Apr 2005	CNY	0.5617	0.5759	0.5373	0.5404	0.5404	-0.025 (-4.34%)	1,759,860