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
29 Nov 2004	CNY	0.774	0.7811	0.755	0.755	0.755	-0.031 (-3.92%)	1,199,055
26 Nov 2004	CNY	0.7811	0.789	0.7811	0.7858	0.7858	+0.003 (+0.41%)	728,939
25 Nov 2004	CNY	0.7984	0.7984	0.7795	0.7826	0.7826	-0.016 (-1.98%)	1,893,645
24 Nov 2004	CNY	0.7953	0.8032	0.7905	0.7984	0.7984	+0.003 (+0.39%)	3,726,640
23 Nov 2004	CNY	0.7905	0.8024	0.7858	0.7953	0.7953	+0.008 (+1.00%)	3,157,342
19 Nov 2004	CNY	0.774	0.7882	0.7692	0.7874	0.7874	+0.019 (+2.47%)	2,081,615
18 Nov 2004	CNY	0.7692	0.7787	0.7653	0.7684	0.7684	+0.002 (+0.20%)	1,398,736
17 Nov 2004	CNY	0.7779	0.7779	0.7613	0.7669	0.7669	-0.01 (-1.31%)	1,409,460
16 Nov 2004	CNY	0.7897	0.7929	0.7732	0.7771	0.7771	-0.012 (-1.51%)	1,318,428
15 Nov 2004	CNY	0.7811	0.7961	0.7811	0.789	0.789	+0.008 (+1.01%)	1,287,640
12 Nov 2004	CNY	0.7803	0.7905	0.7763	0.7811	0.7811	0.0 (0.0%)	1,635,087
11 Nov 2004	CNY	0.7874	0.8047	0.7811	0.7811	0.7811	-0.001 (-0.10%)	4,229,279
10 Nov 2004	CNY	0.7574	0.7858	0.7519	0.7819	0.7819	+0.03 (+3.99%)	1,781,585
9 Nov 2004	CNY	0.7527	0.7629	0.7511	0.7519	0.7519	-0.003 (-0.41%)	565,406
8 Nov 2004	CNY	0.7566	0.7574	0.7495	0.755	0.755	+0.003 (+0.41%)	807,524
5 Nov 2004	CNY	0.7653	0.7653	0.7456	0.7519	0.7519	-0.002 (-0.21%)	815,002
4 Nov 2004	CNY	0.7858	0.7858	0.7511	0.7535	0.7535	-0.02 (-2.55%)	1,508,325
3 Nov 2004	CNY	0.7621	0.7732	0.7495	0.7732	0.7732	+0.024 (+3.16%)	1,823,032
2 Nov 2004	CNY	0.7574	0.7613	0.7495	0.7495	0.7495	-0.009 (-1.15%)	1,373,108
1 Nov 2004	CNY	0.7732	0.774	0.7574	0.7582	0.7582	-0.017 (-2.14%)	1,983,244
29 Oct 2004	CNY	0.7716	0.785	0.7495	0.7748	0.7748	-0.005 (-0.60%)	2,495,200
28 Oct 2004	CNY	0.7968	0.7968	0.7771	0.7795	0.7795	-0.021 (-2.66%)	1,783,372
27 Oct 2004	CNY	0.8032	0.8087	0.7495	0.8008	0.8008	+0.001 (+0.10%)	2,046,556
26 Oct 2004	CNY	0.7763	0.8016	0.7763	0.8	0.8	+0.006 (+0.79%)	1,851,868
25 Oct 2004	CNY	0.8229	0.8268	0.789	0.7937	0.7937	-0.021 (-2.61%)	2,789,957
22 Oct 2004	CNY	0.7968	0.8166	0.7574	0.815	0.815	+0.017 (+2.08%)	5,255,321
21 Oct 2004	CNY	0.8016	0.8331	0.7968	0.7984	0.7984	-0.019 (-2.32%)	5,952,002
20 Oct 2004	CNY	0.7811	0.8584	0.7811	0.8174	0.8174	+0.021 (+2.59%)	18,033,394
19 Oct 2004	CNY	0.7621	0.8126	0.7542	0.7968	0.7968	+0.046 (+6.08%)	7,751,307
18 Oct 2004	CNY	0.7385	0.755	0.7385	0.7511	0.7511	+0.011 (+1.50%)	1,753,459