Chongqing Gangjiu Co Ltd Recent Share Price (SHG:600279)

SHG:600279 - Chongqing Port Co Ltd Chongqing Gangjiu Co Ltd
Sector: Industrials, Industry: Marine

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Apr 2006	CNY	2.72	2.76	2.58	2.5933	2.5933	-0.14 (-5.12%)	3,663,021
12 Apr 2006	CNY	2.7867	2.7933	2.7067	2.7333	2.7333	-0.067 (-2.38%)	3,783,327
11 Apr 2006	CNY	2.68	2.8133	2.6467	2.8	2.8	+0.12 (+4.48%)	7,669,390
10 Apr 2006	CNY	2.6867	2.72	2.6067	2.68	2.68	-0.047 (-1.71%)	5,801,136
7 Apr 2006	CNY	2.72	2.7533	2.68	2.7267	2.7267	+0.013 (+0.49%)	2,266,497
6 Apr 2006	CNY	2.7467	2.7533	2.6933	2.7133	2.7133	-0.033 (-1.22%)	2,311,494
5 Apr 2006	CNY	2.6867	2.7667	2.6667	2.7467	2.7467	+0.073 (+2.75%)	3,141,073
4 Apr 2006	CNY	2.6333	2.6867	2.6267	2.6733	2.6733	+0.047 (+1.77%)	2,067,610
3 Apr 2006	CNY	2.58	2.64	2.5733	2.6267	2.6267	+0.047 (+1.81%)	1,223,604
31 Mar 2006	CNY	2.6133	2.6133	2.56	2.58	2.58	-0.013 (-0.51%)	1,492,830
30 Mar 2006	CNY	2.6867	2.6933	2.5867	2.5933	2.5933	-0.08 (-2.99%)	1,509,612
29 Mar 2006	CNY	2.7	2.7267	2.6733	2.6733	2.6733	-0.027 (-0.99%)	1,419,775
28 Mar 2006	CNY	2.72	2.7267	2.68	2.7	2.7	-0.013 (-0.49%)	1,046,490
27 Mar 2006	CNY	2.66	2.7133	2.64	2.7133	2.7133	+0.047 (+1.75%)	1,494,456
24 Mar 2006	CNY	2.6467	2.6733	2.6333	2.6667	2.6667	+0.02 (+0.76%)	1,258,833
23 Mar 2006	CNY	2.6333	2.66	2.6067	2.6467	2.6467	+0.013 (+0.51%)	1,065,318
22 Mar 2006	CNY	2.62	2.6467	2.6067	2.6333	2.6333	0.0 (0.0%)	698,050
21 Mar 2006	CNY	2.6333	2.68	2.6	2.6333	2.6333	+0.007 (+0.25%)	1,354,930
20 Mar 2006	CNY	2.6	2.6333	2.5667	2.6267	2.6267	+0.027 (+1.03%)	710,769
17 Mar 2006	CNY	2.6	2.6067	2.5667	2.6	2.6	-0.007 (-0.26%)	663,669
16 Mar 2006	CNY	2.5533	2.62	2.5067	2.6067	2.6067	+0.053 (+2.09%)	1,347,099
15 Mar 2006	CNY	2.5333	2.58	2.5333	2.5533	2.5533	+0.02 (+0.79%)	770,544
14 Mar 2006	CNY	2.58	2.5867	2.52	2.5333	2.5333	-0.047 (-1.81%)	926,202
13 Mar 2006	CNY	2.5533	2.5933	2.5533	2.58	2.58	+0.02 (+0.78%)	674,059
10 Mar 2006	CNY	2.5133	2.58	2.5067	2.56	2.56	+0.053 (+2.13%)	945,622
9 Mar 2006	CNY	2.5067	2.56	2.4933	2.5067	2.5067	-0.02 (-0.79%)	575,682
8 Mar 2006	CNY	2.5067	2.5533	2.48	2.5267	2.5267	-0.007 (-0.26%)	1,057,774
7 Mar 2006	CNY	2.6133	2.6133	2.5067	2.5333	2.5333	-0.093 (-3.56%)	1,521,825
6 Mar 2006	CNY	2.6533	2.66	2.6133	2.6267	2.6267	-0.027 (-1.00%)	1,073,524
3 Mar 2006	CNY	2.7	2.7267	2.6133	2.6533	2.6533	-0.06 (-2.21%)	2,494,551