SHG:600279 - Chongqing Port Co Ltd Chongqing Port Co Ltd
Sector: Industrials, Industry: Marine Ports & Services
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
18 Jan 2022 CNY 3.99 3.94 3.97 3.96 3.96 -0.010 (-0.25%) 3,550,100
17 Jan 2022 CNY 4.02 3.96 4.01 3.97 3.97 -0.020 (-0.50%) 4,104,300
14 Jan 2022 CNY 4.17 3.98 4.13 3.99 3.99 -0.140 (-3.39%) 7,622,400
13 Jan 2022 CNY 4.19 4.09 4.11 4.13 4.13 +0.010 (+0.24%) 5,859,260
12 Jan 2022 CNY 4.16 4.1 4.11 4.12 4.12 +0.010 (+0.24%) 3,745,890
11 Jan 2022 CNY 4.16 4.06 4.07 4.11 4.11 +0.030 (+0.74%) 5,022,650
10 Jan 2022 CNY 4.1 4.03 4.09 4.08 4.08 +0.010 (+0.25%) 4,360,450
7 Jan 2022 CNY 4.17 4.06 4.16 4.07 4.07 -0.050 (-1.21%) 5,656,640
6 Jan 2022 CNY 4.18 4.11 4.12 4.12 4.12 -0.020 (-0.48%) 4,854,610
5 Jan 2022 CNY 4.23 4.11 4.16 4.14 4.14 -0.020 (-0.48%) 8,635,910
4 Jan 2022 CNY 4.2 4.07 4.1 4.16 4.16 +0.090 (+2.21%) 10,075,860
31 Dec 2021 CNY 4.12 4.01 4.03 4.07 4.07 +0.050 (+1.24%) 7,535,300
30 Dec 2021 CNY 4.07 4.0 4.0 4.02 4.02 -0.020 (-0.50%) 4,270,800
29 Dec 2021 CNY 4.06 3.98 4.03 4.04 4.04 0.0 (0.0%) 4,198,100
28 Dec 2021 CNY 4.06 3.95 3.99 4.04 4.04 +0.050 (+1.25%) 5,782,800
27 Dec 2021 CNY 4.05 3.97 3.98 3.99 3.99 +0.040 (+1.01%) 4,706,250
24 Dec 2021 CNY 4.04 3.93 4.0 3.95 3.95 -0.060 (-1.50%) 6,563,920
23 Dec 2021 CNY 4.13 4.0 4.11 4.01 4.01 -0.060 (-1.47%) 7,812,000
22 Dec 2021 CNY 4.15 4.05 4.14 4.07 4.07 -0.060 (-1.45%) 10,907,260
21 Dec 2021 CNY 4.18 4.04 4.04 4.13 4.13 +0.030 (+0.73%) 17,049,450
20 Dec 2021 CNY 4.26 3.9 3.91 4.1 4.1 +0.160 (+4.06%) 27,190,690
17 Dec 2021 CNY 4.03 3.92 3.97 3.94 3.94 -0.150 (-3.67%) 24,646,910
16 Dec 2021 CNY 4.38 4.09 4.3 4.09 4.09 -0.050 (-1.21%) 43,839,940
15 Dec 2021 CNY 4.14 4.14 4.14 4.14 4.14 +0.380 (+10.11%) 12,509,050
14 Dec 2021 CNY 3.78 3.75 3.77 3.76 3.76 -0.010 (-0.27%) 2,291,170
13 Dec 2021 CNY 3.8 3.76 3.77 3.77 3.77 -0.010 (-0.26%) 2,259,070
10 Dec 2021 CNY 3.81 3.77 3.79 3.78 3.78 -0.010 (-0.26%) 2,544,950
9 Dec 2021 CNY 3.82 3.74 3.76 3.79 3.79 +0.030 (+0.80%) 3,188,630
8 Dec 2021 CNY 3.8 3.74 3.75 3.76 3.76 -0.020 (-0.53%) 2,766,000
7 Dec 2021 CNY 3.8 3.73 3.76 3.78 3.78 +0.020 (+0.53%) 2,874,400