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
2 Mar 2006	CNY	2.8	2.8	2.7	2.7133	2.7133	-0.087 (-3.10%)	1,906,213
1 Mar 2006	CNY	2.7533	2.8133	2.7267	2.8	2.8	+0.033 (+1.20%)	2,170,888
28 Feb 2006	CNY	2.7733	2.78	2.7	2.7667	2.7667	-0.02 (-0.72%)	1,144,263
27 Feb 2006	CNY	2.7733	2.8333	2.7733	2.7867	2.7867	+0.02 (+0.72%)	2,683,776
24 Feb 2006	CNY	2.7467	2.7733	2.7333	2.7667	2.7667	+0.007 (+0.24%)	1,420,179
23 Feb 2006	CNY	2.7533	2.76	2.7067	2.76	2.76	+0.007 (+0.24%)	1,345,881
22 Feb 2006	CNY	2.7867	2.8	2.7333	2.7533	2.7533	-0.033 (-1.20%)	2,347,357
21 Feb 2006	CNY	2.8133	2.8133	2.7133	2.7867	2.7867	+0.033 (+1.21%)	4,550,221
20 Feb 2006	CNY	2.72	2.7667	2.7	2.7533	2.7533	+0.033 (+1.22%)	2,813,002
17 Feb 2006	CNY	2.6533	2.7667	2.6533	2.72	2.72	+0.053 (+2.00%)	3,339,807
16 Feb 2006	CNY	2.7133	2.7133	2.64	2.6667	2.6667	-0.047 (-1.72%)	2,727,744
15 Feb 2006	CNY	2.72	2.74	2.6933	2.7133	2.7133	+0.02 (+0.74%)	1,729,791
14 Feb 2006	CNY	2.7	2.7267	2.6867	2.6933	2.6933	-0.007 (-0.25%)	1,201,057
13 Feb 2006	CNY	2.7467	2.7467	2.6733	2.7	2.7	-0.053 (-1.94%)	1,955,098
10 Feb 2006	CNY	2.7133	2.7533	2.7133	2.7533	2.7533	+0.033 (+1.22%)	1,988,805
9 Feb 2006	CNY	2.7867	2.7933	2.7	2.72	2.72	-0.067 (-2.39%)	1,800,354
8 Feb 2006	CNY	2.8133	2.8133	2.7333	2.7867	2.7867	-0.027 (-0.95%)	1,323,285
7 Feb 2006	CNY	2.7467	2.84	2.7133	2.8133	2.8133	+0.067 (+2.42%)	3,187,717
6 Feb 2006	CNY	2.68	2.7533	2.68	2.7467	2.7467	+0.067 (+2.49%)	2,284,390
25 Jan 2006	CNY	2.7267	2.7267	2.64	2.68	2.68	-0.027 (-0.99%)	1,594,497
24 Jan 2006	CNY	2.7467	2.7533	2.7	2.7067	2.7067	-0.027 (-0.97%)	1,407,451
23 Jan 2006	CNY	2.6667	2.76	2.6667	2.7333	2.7333	+0.047 (+1.73%)	2,243,508
20 Jan 2006	CNY	2.7	2.72	2.6733	2.6867	2.6867	-0.033 (-1.22%)	1,512,175
19 Jan 2006	CNY	2.7133	2.74	2.6733	2.72	2.72	0.0 (0.0%)	1,808,176
18 Jan 2006	CNY	2.64	2.72	2.64	2.72	2.72	+0.073 (+2.77%)	1,513,609
17 Jan 2006	CNY	2.6733	2.7067	2.6333	2.6467	2.6467	-0.06 (-2.22%)	1,648,320
16 Jan 2006	CNY	2.7533	2.7533	2.7	2.7067	2.7067	-0.047 (-1.69%)	1,746,003
13 Jan 2006	CNY	2.7267	2.78	2.6667	2.7533	2.7533	+0.053 (+1.97%)	2,787,453
12 Jan 2006	CNY	2.6667	2.7267	2.6667	2.7	2.7	+0.02 (+0.75%)	2,318,385
11 Jan 2006	CNY	2.7267	2.7467	2.6733	2.68	2.68	-0.047 (-1.71%)	2,718,427