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
15 Oct 2004	CNY	0.7495	0.7519	0.7274	0.74	0.74	-0.012 (-1.58%)	2,413,066
14 Oct 2004	CNY	0.8189	0.8189	0.7495	0.7519	0.7519	-0.065 (-7.92%)	4,124,305
13 Oct 2004	CNY	0.8166	0.8268	0.8071	0.8166	0.8166	-0.006 (-0.77%)	1,809,939
12 Oct 2004	CNY	0.8284	0.8426	0.8205	0.8229	0.8229	-0.013 (-1.51%)	3,793,462
11 Oct 2004	CNY	0.7905	0.8584	0.785	0.8355	0.8355	+0.043 (+5.48%)	9,550,942
8 Oct 2004	CNY	0.7755	0.7929	0.7613	0.7921	0.7921	+0.018 (+2.34%)	2,030,015
30 Sep 2004	CNY	0.7795	0.7961	0.7732	0.774	0.774	-0.015 (-1.90%)	4,233,335
29 Sep 2004	CNY	0.8032	0.826	0.7874	0.789	0.789	+0.015 (+1.94%)	18,129,052
27 Sep 2004	CNY	0.7637	0.7771	0.7503	0.774	0.774	+0.007 (+0.93%)	3,669,589
24 Sep 2004	CNY	0.7684	0.7992	0.7582	0.7669	0.7669	+0.006 (+0.83%)	7,955,476
23 Sep 2004	CNY	0.7385	0.7621	0.7322	0.7606	0.7606	+0.022 (+2.99%)	1,566,756
22 Sep 2004	CNY	0.7464	0.7637	0.7345	0.7385	0.7385	-0.024 (-3.20%)	2,218,568
21 Sep 2004	CNY	0.7574	0.7795	0.7424	0.7629	0.7629	+0.007 (+0.94%)	4,106,940
20 Sep 2004	CNY	0.74	0.7558	0.7361	0.7558	0.7558	+0.024 (+3.34%)	3,459,425
17 Sep 2004	CNY	0.7172	0.7377	0.7045	0.7314	0.7314	+0.017 (+2.32%)	3,210,514
16 Sep 2004	CNY	0.6998	0.7164	0.6998	0.7148	0.7148	+0.015 (+2.14%)	1,756,387
15 Sep 2004	CNY	0.6627	0.7243	0.6627	0.6998	0.6998	+0.033 (+4.96%)	2,592,252
14 Sep 2004	CNY	0.6682	0.6706	0.6517	0.6667	0.6667	+0.021 (+3.30%)	854,295
13 Sep 2004	CNY	0.6706	0.6706	0.6398	0.6454	0.6454	-0.021 (-3.19%)	635,017
10 Sep 2004	CNY	0.6548	0.6935	0.6548	0.6667	0.6667	+0.008 (+1.20%)	759,042
9 Sep 2004	CNY	0.6627	0.6777	0.6572	0.6588	0.6588	-0.02 (-2.90%)	854,662
8 Sep 2004	CNY	0.6872	0.6935	0.6746	0.6785	0.6785	-0.008 (-1.15%)	784,582
7 Sep 2004	CNY	0.6864	0.6903	0.6832	0.6864	0.6864	-0.001 (-0.12%)	230,685
6 Sep 2004	CNY	0.6935	0.6935	0.6809	0.6872	0.6872	-0.006 (-0.91%)	224,524
3 Sep 2004	CNY	0.6927	0.6974	0.688	0.6935	0.6935	+0.001 (+0.12%)	372,645
2 Sep 2004	CNY	0.6809	0.6935	0.6801	0.6927	0.6927	+0.01 (+1.51%)	465,134
1 Sep 2004	CNY	0.6903	0.6943	0.6824	0.6824	0.6824	-0.012 (-1.71%)	288,990
31 Aug 2004	CNY	0.6903	0.7045	0.6888	0.6943	0.6943	+0.013 (+1.97%)	862,533
30 Aug 2004	CNY	0.6746	0.6864	0.6746	0.6809	0.6809	+0.005 (+0.81%)	333,175
27 Aug 2004	CNY	0.6824	0.6864	0.6714	0.6754	0.6754	-0.009 (-1.26%)	344,747