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
2 Jun 2004	CNY	0.9112	0.931	0.8994	0.9105	0.9105	+0.003 (+0.35%)	8,316,359
1 Jun 2004	CNY	0.8679	0.9191	0.8639	0.9073	0.9073	+0.039 (+4.54%)	8,090,553
31 May 2004	CNY	0.8402	0.8702	0.8363	0.8679	0.8679	+0.033 (+3.98%)	3,342,701
28 May 2004	CNY	0.8347	0.845	0.8324	0.8347	0.8347	-0.001 (-0.10%)	1,076,272
27 May 2004	CNY	0.8158	0.8363	0.7937	0.8355	0.8355	+0.028 (+3.52%)	1,221,603
26 May 2004	CNY	0.8095	0.8205	0.8047	0.8071	0.8071	-0.002 (-0.30%)	714,603
25 May 2004	CNY	0.8221	0.8347	0.8095	0.8095	0.8095	-0.025 (-3.02%)	1,588,177
24 May 2004	CNY	0.8426	0.8426	0.8284	0.8347	0.8347	-0.008 (-0.94%)	817,537
21 May 2004	CNY	0.8308	0.8442	0.8284	0.8426	0.8426	+0.01 (+1.23%)	718,672
20 May 2004	CNY	0.845	0.8513	0.8245	0.8324	0.8324	-0.012 (-1.40%)	797,257
19 May 2004	CNY	0.8442	0.8505	0.8371	0.8442	0.8442	+0.005 (+0.56%)	1,079,276
18 May 2004	CNY	0.8521	0.8521	0.8205	0.8395	0.8395	+0.027 (+3.31%)	1,199,143
17 May 2004	CNY	0.8181	0.8221	0.8063	0.8126	0.8126	-0.005 (-0.59%)	548,751
14 May 2004	CNY	0.8402	0.8402	0.8166	0.8174	0.8174	-0.015 (-1.80%)	704,730
13 May 2004	CNY	0.8442	0.8442	0.8284	0.8324	0.8324	-0.009 (-1.12%)	1,126,680
12 May 2004	CNY	0.8205	0.8418	0.8205	0.8418	0.8418	+0.024 (+2.90%)	935,212
11 May 2004	CNY	0.8118	0.8205	0.8087	0.8181	0.8181	+0.007 (+0.88%)	933,222
10 May 2004	CNY	0.8442	0.8576	0.8063	0.811	0.811	-0.032 (-3.84%)	979,777
30 Apr 2004	CNY	0.8757	0.8757	0.8363	0.8434	0.8434	-0.021 (-2.46%)	1,996,882
29 Apr 2004	CNY	0.8757	0.8868	0.8647	0.8647	0.8647	-0.017 (-1.97%)	1,258,627
28 Apr 2004	CNY	0.8623	0.8892	0.86	0.8821	0.8821	+0.015 (+1.73%)	1,355,806
27 Apr 2004	CNY	0.8679	0.8876	0.8671	0.8671	0.8671	+0.001 (+0.09%)	1,352,422
26 Apr 2004	CNY	0.8608	0.8836	0.86	0.8663	0.8663	-0.003 (-0.36%)	1,709,223
23 Apr 2004	CNY	0.8821	0.8876	0.8694	0.8694	0.8694	-0.02 (-2.23%)	1,163,565
22 Apr 2004	CNY	0.8797	0.8907	0.8718	0.8892	0.8892	+0.01 (+1.17%)	931,739
21 Apr 2004	CNY	0.8789	0.8876	0.8639	0.8789	0.8789	+0.005 (+0.54%)	1,603,907
20 Apr 2004	CNY	0.886	0.8915	0.8718	0.8742	0.8742	-0.013 (-1.51%)	1,186,316
19 Apr 2004	CNY	0.8836	0.8915	0.8702	0.8876	0.8876	-0.004 (-0.44%)	1,195,683
16 Apr 2004	CNY	0.8797	0.8978	0.856	0.8915	0.8915	+0.006 (+0.71%)	1,710,250
15 Apr 2004	CNY	0.8892	0.9026	0.8821	0.8852	0.8852	-0.003 (-0.36%)	1,980,303