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
22 Jul 2005	CNY	2.2	2.27	2.17	2.25	2.25	+0.03 (+1.35%)	1,769,033
21 Jul 2005	CNY	2.23	2.23	2.18	2.22	2.22	+0.01 (+0.45%)	501,550
20 Jul 2005	CNY	2.17	2.24	2.17	2.21	2.21	+0.01 (+0.45%)	743,781
19 Jul 2005	CNY	2.23	2.23	2.16	2.2	2.2	+0.08 (+3.77%)	729,192
18 Jul 2005	CNY	2.21	2.24	2.1	2.12	2.12	-0.12 (-5.36%)	802,600
15 Jul 2005	CNY	2.34	2.34	2.22	2.24	2.24	-0.1 (-4.27%)	1,026,900
14 Jul 2005	CNY	2.3	2.37	2.3	2.34	2.34	-0.02 (-0.85%)	818,401
13 Jul 2005	CNY	2.35	2.41	2.33	2.36	2.36	-0.05 (-2.07%)	1,793,800
12 Jul 2005	CNY	2.33	2.42	2.19	2.41	2.41	-0.01 (-0.41%)	3,319,857
11 Jul 2005	CNY	2.56	2.56	2.4	2.42	2.42	+0.09 (+3.86%)	5,993,036
8 Jul 2005	CNY	2.34	2.36	2.29	2.33	2.33	-0.05 (-2.10%)	730,582
7 Jul 2005	CNY	2.34	2.39	2.33	2.38	2.38	+0.02 (+0.85%)	324,691
6 Jul 2005	CNY	2.35	2.38	2.33	2.36	2.36	+0.01 (+0.43%)	480,047
5 Jul 2005	CNY	2.37	2.38	2.3	2.35	2.35	-0.02 (-0.84%)	575,901
4 Jul 2005	CNY	2.46	2.46	2.29	2.37	2.37	-0.11 (-4.44%)	723,757
1 Jul 2005	CNY	2.55	2.58	2.45	2.48	2.48	-0.07 (-2.75%)	573,999
30 Jun 2005	CNY	2.63	2.65	2.53	2.55	2.55	-0.1 (-3.77%)	796,700
29 Jun 2005	CNY	2.69	2.7	2.64	2.65	2.65	-0.04 (-1.49%)	588,343
28 Jun 2005	CNY	2.75	2.75	2.68	2.69	2.69	-0.06 (-2.18%)	746,550
27 Jun 2005	CNY	2.76	2.8	2.72	2.75	2.75	-0.01 (-0.36%)	2,399,035
24 Jun 2005	CNY	2.74	2.77	2.72	2.76	2.76	0.0 (0.0%)	284,612
23 Jun 2005	CNY	2.75	2.82	2.75	2.76	2.76	-0.03 (-1.08%)	737,300
22 Jun 2005	CNY	2.75	2.79	2.71	2.79	2.79	0.0 (0.0%)	498,938
21 Jun 2005	CNY	2.8	2.82	2.75	2.79	2.79	0.0 (0.0%)	461,384
20 Jun 2005	CNY	2.73	2.8	2.68	2.79	2.79	+0.06 (+2.20%)	661,252
17 Jun 2005	CNY	2.76	2.76	2.7	2.73	2.73	-0.01 (-0.36%)	333,900
16 Jun 2005	CNY	2.7	2.76	2.67	2.74	2.74	+0.02 (+0.74%)	564,763
15 Jun 2005	CNY	2.75	2.77	2.71	2.72	2.72	-0.08 (-2.86%)	582,415
14 Jun 2005	CNY	2.85	2.88	2.77	2.8	2.8	-0.05 (-1.75%)	913,958
13 Jun 2005	CNY	2.85	2.98	2.84	2.85	2.85	+0.05 (+1.79%)	2,767,278

See Xignite Response |