Zhejiang Jiahua Energy Chemica Recent Share Price (SHG:600273)

SHG:600273 - Zhejiang Jiahua Energy Chemical Industry Co Ltd Zhejiang Jiahua Energy Chemica
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Feb 2006	CNY	2.46	2.48	2.41	2.41	2.41	-0.05 (-2.03%)	1,970,572
16 Feb 2006	CNY	2.56	2.56	2.46	2.46	2.46	-0.1 (-3.91%)	2,455,700
15 Feb 2006	CNY	2.59	2.6	2.55	2.56	2.56	-0.03 (-1.16%)	2,375,530
14 Feb 2006	CNY	2.6	2.61	2.56	2.59	2.59	-0.01 (-0.38%)	3,060,676
13 Feb 2006	CNY	2.55	2.6	2.55	2.6	2.6	+0.05 (+1.96%)	7,132,935
10 Feb 2006	CNY	2.52	2.55	2.5	2.55	2.55	+0.03 (+1.19%)	4,722,947
9 Feb 2006	CNY	2.58	2.59	2.51	2.52	2.52	-0.05 (-1.95%)	7,655,242
8 Feb 2006	CNY	2.49	2.57	2.48	2.57	2.57	+0.06 (+2.39%)	6,317,609
7 Feb 2006	CNY	2.5	2.51	2.47	2.51	2.51	+0.01 (+0.40%)	2,917,947
6 Feb 2006	CNY	2.46	2.52	2.46	2.5	2.5	+0.03 (+1.21%)	2,687,956
3 Feb 2006	CNY	0	0	0	2.47	2.47	0.0 (0.0%)	0
2 Feb 2006	CNY	0	0	0	2.47	2.47	0.0 (0.0%)	0
1 Feb 2006	CNY	0	0	0	2.47	2.47	0.0 (0.0%)	0
31 Jan 2006	CNY	0	0	0	2.47	2.47	0.0 (0.0%)	0
30 Jan 2006	CNY	0	0	0	2.47	2.47	0.0 (0.0%)	0
27 Jan 2006	CNY	0	0	0	2.47	2.47	0.0 (0.0%)	0
26 Jan 2006	CNY	0	0	0	2.47	2.47	0.0 (0.0%)	0
25 Jan 2006	CNY	2.45	2.48	2.43	2.47	2.47	+0.02 (+0.82%)	2,232,542
24 Jan 2006	CNY	2.44	2.48	2.41	2.45	2.45	+0.01 (+0.41%)	3,292,668
23 Jan 2006	CNY	2.4	2.45	2.38	2.44	2.44	+0.03 (+1.24%)	2,059,656
20 Jan 2006	CNY	2.45	2.45	2.4	2.41	2.41	-0.04 (-1.63%)	1,555,962
19 Jan 2006	CNY	2.44	2.47	2.42	2.45	2.45	+0.01 (+0.41%)	2,056,841
18 Jan 2006	CNY	2.41	2.48	2.41	2.44	2.44	+0.03 (+1.24%)	2,021,724
17 Jan 2006	CNY	2.42	2.44	2.4	2.41	2.41	-0.02 (-0.82%)	1,325,522
16 Jan 2006	CNY	2.49	2.49	2.43	2.43	2.43	-0.06 (-2.41%)	1,309,001
13 Jan 2006	CNY	2.48	2.5	2.45	2.49	2.49	0.0 (0.0%)	1,791,540
12 Jan 2006	CNY	2.45	2.5	2.44	2.49	2.49	+0.03 (+1.22%)	2,140,592
11 Jan 2006	CNY	2.52	2.52	2.45	2.46	2.46	-0.06 (-2.38%)	2,947,810
10 Jan 2006	CNY	2.52	2.53	2.49	2.52	2.52	-0.02 (-0.79%)	2,645,800
9 Jan 2006	CNY	2.51	2.54	2.47	2.54	2.54	+0.04 (+1.60%)	8,249,537

See Xignite Response |