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
27 Aug 2003	CNY	0.8686	0.8797	0.8679	0.8742	0.8742	+0.006 (+0.73%)	494,819
26 Aug 2003	CNY	0.8623	0.8718	0.8521	0.8679	0.8679	+0.006 (+0.65%)	731,727
25 Aug 2003	CNY	0.8765	0.8765	0.8623	0.8623	0.8623	-0.013 (-1.53%)	598,374
22 Aug 2003	CNY	0.8781	0.8947	0.8757	0.8757	0.8757	-0.002 (-0.27%)	955,061
21 Aug 2003	CNY	0.8757	0.8836	0.8757	0.8781	0.8781	-0.003 (-0.36%)	624,243
20 Aug 2003	CNY	0.8892	0.8899	0.8742	0.8813	0.8813	-0.014 (-1.59%)	1,057,982
19 Aug 2003	CNY	0.8836	0.9097	0.8836	0.8955	0.8955	+0.01 (+1.16%)	1,640,018
18 Aug 2003	CNY	0.8694	0.8915	0.8694	0.8852	0.8852	+0.013 (+1.54%)	1,583,868
15 Aug 2003	CNY	0.8608	0.875	0.86	0.8718	0.8718	+0.001 (+0.09%)	410,670
14 Aug 2003	CNY	0.856	0.8892	0.856	0.871	0.871	+0.002 (+0.18%)	805,141
13 Aug 2003	CNY	0.8623	0.8718	0.86	0.8694	0.8694	-0.006 (-0.64%)	525,366
12 Aug 2003	CNY	0.8679	0.8765	0.8663	0.875	0.875	+0.009 (+1.10%)	423,345
11 Aug 2003	CNY	0.8529	0.8671	0.8481	0.8655	0.8655	+0.007 (+0.83%)	266,808
8 Aug 2003	CNY	0.8757	0.8757	0.8584	0.8584	0.8584	-0.017 (-1.98%)	659,100
7 Aug 2003	CNY	0.8876	0.8899	0.8757	0.8757	0.8757	-0.009 (-0.98%)	365,927
6 Aug 2003	CNY	0.8679	0.8923	0.8623	0.8844	0.8844	+0.015 (+1.73%)	1,341,712
5 Aug 2003	CNY	0.8623	0.8805	0.83	0.8694	0.8694	0.0 (0.0%)	463,905
4 Aug 2003	CNY	0.86	0.875	0.8529	0.8694	0.8694	+0.005 (+0.64%)	989,651
1 Aug 2003	CNY	0.8481	0.8647	0.841	0.8639	0.8639	+0.017 (+2.04%)	629,820
31 Jul 2003	CNY	0.8387	0.8513	0.8387	0.8466	0.8466	0.0 (0.0%)	446,160
30 Jul 2003	CNY	0.8442	0.8466	0.8363	0.8466	0.8466	+0.005 (+0.57%)	339,816
29 Jul 2003	CNY	0.8466	0.8481	0.8363	0.8418	0.8418	-0.002 (-0.28%)	433,890
28 Jul 2003	CNY	0.8426	0.8513	0.8245	0.8442	0.8442	+0.002 (+0.19%)	476,516
25 Jul 2003	CNY	0.8584	0.8631	0.8426	0.8426	0.8426	-0.013 (-1.57%)	632,495
24 Jul 2003	CNY	0.8521	0.8623	0.8521	0.856	0.856	-0.004 (-0.47%)	360,223
23 Jul 2003	CNY	0.8584	0.8639	0.8489	0.86	0.86	+0.008 (+0.93%)	1,150,319
22 Jul 2003	CNY	0.8473	0.8584	0.8458	0.8521	0.8521	+0.005 (+0.57%)	986,736
21 Jul 2003	CNY	0.8639	0.8679	0.8402	0.8473	0.8473	-0.02 (-2.28%)	1,224,405
18 Jul 2003	CNY	0.8813	0.8899	0.8655	0.8671	0.8671	-0.018 (-2.04%)	1,404,643
17 Jul 2003	CNY	0.9018	0.9018	0.8821	0.8852	0.8852	-0.008 (-0.88%)	1,227,713