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
14 Apr 2004	CNY	0.916	0.9191	0.8797	0.8884	0.8884	-0.028 (-3.10%)	3,738,212
13 Apr 2004	CNY	0.9302	0.9365	0.9081	0.9168	0.9168	-0.013 (-1.44%)	2,771,819
12 Apr 2004	CNY	0.9152	0.9404	0.9152	0.9302	0.9302	+0.002 (+0.17%)	3,158,977
9 Apr 2004	CNY	0.9728	0.9744	0.9254	0.9286	0.9286	-0.047 (-4.78%)	5,710,087
8 Apr 2004	CNY	0.9649	0.9767	0.9523	0.9752	0.9752	+0.013 (+1.32%)	6,602,622
7 Apr 2004	CNY	0.9562	0.9886	0.9546	0.9625	0.9625	+0.006 (+0.66%)	7,450,973
6 Apr 2004	CNY	0.9617	0.9799	0.9475	0.9562	0.9562	-0.017 (-1.79%)	9,870,466
5 Apr 2004	CNY	0.9688	1.0012	0.9657	0.9736	0.9736	+0.013 (+1.31%)	9,566,785
2 Apr 2004	CNY	0.9515	0.9625	0.9515	0.961	0.961	+0.009 (+1.00%)	4,465,377
1 Apr 2004	CNY	0.9531	0.9617	0.946	0.9515	0.9515	-0.004 (-0.41%)	3,914,268
31 Mar 2004	CNY	0.9625	0.9673	0.9436	0.9554	0.9554	+0.007 (+0.75%)	7,235,092
30 Mar 2004	CNY	0.9128	0.9507	0.9105	0.9483	0.9483	+0.033 (+3.62%)	5,795,136
29 Mar 2004	CNY	0.9191	0.9357	0.901	0.9152	0.9152	-0.002 (-0.17%)	3,561,611
26 Mar 2004	CNY	0.9073	0.9286	0.8978	0.9168	0.9168	+0.014 (+1.57%)	3,066,386
25 Mar 2004	CNY	0.901	0.9112	0.897	0.9026	0.9026	0.0 (0.0%)	2,194,156
24 Mar 2004	CNY	0.8931	0.9057	0.8884	0.9026	0.9026	+0.01 (+1.15%)	2,671,028
23 Mar 2004	CNY	0.8955	0.8994	0.8821	0.8923	0.8923	-0.005 (-0.61%)	1,770,570
22 Mar 2004	CNY	0.8852	0.8978	0.8836	0.8978	0.8978	+0.013 (+1.42%)	1,499,072
19 Mar 2004	CNY	0.8813	0.8852	0.8663	0.8852	0.8852	+0.009 (+1.08%)	1,845,695
18 Mar 2004	CNY	0.8836	0.8915	0.8757	0.8757	0.8757	-0.008 (-0.89%)	1,990,608
17 Mar 2004	CNY	0.8915	0.8915	0.8765	0.8836	0.8836	-0.013 (-1.42%)	1,737,108
16 Mar 2004	CNY	0.8994	0.9057	0.8876	0.8963	0.8963	-0.002 (-0.26%)	1,531,799
15 Mar 2004	CNY	0.8765	0.9034	0.8679	0.8986	0.8986	+0.022 (+2.52%)	2,311,641
12 Mar 2004	CNY	0.8915	0.8923	0.8694	0.8765	0.8765	-0.015 (-1.68%)	1,590,712
11 Mar 2004	CNY	0.8663	0.8955	0.8663	0.8915	0.8915	+0.025 (+2.91%)	1,577,277
10 Mar 2004	CNY	0.8458	0.8663	0.8458	0.8663	0.8663	+0.018 (+2.15%)	1,294,992
9 Mar 2004	CNY	0.8757	0.8836	0.8481	0.8481	0.8481	-0.028 (-3.15%)	2,843,763
8 Mar 2004	CNY	0.9002	0.9065	0.8757	0.8757	0.8757	-0.025 (-2.72%)	1,534,942
5 Mar 2004	CNY	0.9057	0.9112	0.8915	0.9002	0.9002	+0.001 (+0.09%)	2,444,994
4 Mar 2004	CNY	0.8915	0.8994	0.8805	0.8994	0.8994	+0.006 (+0.71%)	2,958,788