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
2 Sep 2005	CNY	2.82	2.83	2.76	2.83	2.83	-0.01 (-0.35%)	2,610,582
1 Sep 2005	CNY	2.76	2.87	2.72	2.84	2.84	+0.05 (+1.79%)	3,672,247
31 Aug 2005	CNY	2.75	2.79	2.69	2.79	2.79	+0.03 (+1.09%)	2,082,750
30 Aug 2005	CNY	2.85	2.85	2.75	2.76	2.76	-0.1 (-3.50%)	2,647,631
29 Aug 2005	CNY	2.79	2.88	2.71	2.86	2.86	+0.09 (+3.25%)	6,882,735
26 Aug 2005	CNY	2.71	2.78	2.68	2.77	2.77	+0.06 (+2.21%)	2,938,910
25 Aug 2005	CNY	2.66	2.73	2.65	2.71	2.71	+0.03 (+1.12%)	1,360,151
24 Aug 2005	CNY	2.7	2.74	2.65	2.68	2.68	-0.02 (-0.74%)	3,361,976
23 Aug 2005	CNY	2.63	2.72	2.57	2.7	2.7	+0.06 (+2.27%)	3,993,595
22 Aug 2005	CNY	2.53	2.65	2.53	2.64	2.64	+0.08 (+3.13%)	1,593,350
19 Aug 2005	CNY	2.6	2.64	2.5	2.56	2.56	-0.05 (-1.92%)	1,915,150
18 Aug 2005	CNY	2.75	2.77	2.6	2.61	2.61	-0.14 (-5.09%)	3,918,284
17 Aug 2005	CNY	2.59	2.76	2.58	2.75	2.75	+0.14 (+5.36%)	5,501,553
16 Aug 2005	CNY	2.58	2.66	2.56	2.61	2.61	+0.03 (+1.16%)	2,920,072
15 Aug 2005	CNY	2.49	2.59	2.49	2.58	2.58	+0.06 (+2.38%)	1,696,379
12 Aug 2005	CNY	2.6	2.65	2.51	2.52	2.52	-0.09 (-3.45%)	2,907,699
11 Aug 2005	CNY	2.56	2.65	2.54	2.61	2.61	+0.04 (+1.56%)	3,908,028
10 Aug 2005	CNY	2.58	2.58	2.48	2.57	2.57	-0.01 (-0.39%)	3,957,751
9 Aug 2005	CNY	2.54	2.59	2.48	2.58	2.58	+0.04 (+1.57%)	1,592,401
8 Aug 2005	CNY	2.55	2.59	2.51	2.54	2.54	0.0 (0.0%)	1,665,371
5 Aug 2005	CNY	2.47	2.54	2.46	2.54	2.54	+0.07 (+2.83%)	1,699,576
4 Aug 2005	CNY	2.5	2.5	2.44	2.47	2.47	-0.05 (-1.98%)	984,790
3 Aug 2005	CNY	2.46	2.55	2.46	2.52	2.52	0.0 (0.0%)	2,841,783
2 Aug 2005	CNY	2.37	2.56	2.34	2.52	2.52	+0.16 (+6.78%)	2,362,987
1 Aug 2005	CNY	2.35	2.38	2.34	2.36	2.36	-0.03 (-1.26%)	776,376
29 Jul 2005	CNY	2.35	2.42	2.33	2.39	2.39	-0.01 (-0.42%)	1,399,172
28 Jul 2005	CNY	2.34	2.42	2.31	2.4	2.4	+0.07 (+3.00%)	3,237,920
27 Jul 2005	CNY	2.27	2.34	2.26	2.33	2.33	+0.06 (+2.64%)	1,667,685
26 Jul 2005	CNY	2.22	2.29	2.22	2.27	2.27	+0.04 (+1.79%)	1,719,469
25 Jul 2005	CNY	2.24	2.24	2.18	2.23	2.23	-0.02 (-0.89%)	733,136

See Xignite Response |