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
7 Nov 2005	CNY	2.3434	2.3535	2.2929	2.3283	2.3283	-0.01 (-0.43%)	1,105,188
4 Nov 2005	CNY	2.3333	2.3737	2.2525	2.3384	2.3384	-0.015 (-0.64%)	3,115,219
3 Nov 2005	CNY	2.3636	2.3636	2.1717	2.3535	2.3535	+0.01 (+0.43%)	3,826,290
21 Oct 2005	CNY	2.298	2.3586	2.2778	2.3434	2.3434	+0.045 (+1.98%)	1,417,284
20 Oct 2005	CNY	2.3131	2.3182	2.2525	2.298	2.298	0.0 (0.0%)	861,494
19 Oct 2005	CNY	2.3384	2.3586	2.2778	2.298	2.298	-0.051 (-2.15%)	1,362,002
18 Oct 2005	CNY	2.2929	2.3636	2.2778	2.3485	2.3485	+0.076 (+3.34%)	2,627,254
17 Oct 2005	CNY	2.2475	2.2828	2.1919	2.2727	2.2727	-0.02 (-0.88%)	1,586,841
14 Oct 2005	CNY	2.2525	2.3283	2.2222	2.2929	2.2929	+0.04 (+1.79%)	1,775,030
13 Oct 2005	CNY	2.2929	2.3081	2.2374	2.2525	2.2525	-0.056 (-2.41%)	1,501,059
12 Oct 2005	CNY	2.2727	2.3081	2.2374	2.3081	2.3081	+0.03 (+1.33%)	1,738,689
11 Oct 2005	CNY	2.2626	2.2778	2.1566	2.2778	2.2778	+0.03 (+1.35%)	1,908,587
10 Oct 2005	CNY	2.4141	2.4242	2.2222	2.2475	2.2475	-0.167 (-6.90%)	1,782,932
30 Sep 2005	CNY	2.4546	2.4546	2.3838	2.4141	2.4141	-0.041 (-1.65%)	1,373,803
29 Sep 2005	CNY	2.3788	2.4899	2.3636	2.4546	2.4546	+0.076 (+3.19%)	1,899,796
28 Sep 2005	CNY	2.404	2.4394	2.3586	2.3788	2.3788	-0.025 (-1.05%)	1,029,006
27 Sep 2005	CNY	2.3737	2.4697	2.3586	2.404	2.404	+0.045 (+1.92%)	2,941,482
26 Sep 2005	CNY	2.3889	2.3939	2.3485	2.3586	2.3586	-0.03 (-1.27%)	937,213
23 Sep 2005	CNY	2.4091	2.4343	2.3737	2.3889	2.3889	-0.025 (-1.04%)	1,434,850
22 Sep 2005	CNY	2.5758	2.5758	2.3283	2.4141	2.4141	-0.162 (-6.28%)	3,283,606
21 Sep 2005	CNY	2.5404	2.6465	2.5404	2.5758	2.5758	+0.035 (+1.39%)	4,335,916
20 Sep 2005	CNY	2.5657	2.5808	2.5152	2.5404	2.5404	-0.04 (-1.57%)	3,338,634
19 Sep 2005	CNY	2.5505	2.596	2.5303	2.5808	2.5808	0.0 (0.0%)	2,626,483
16 Sep 2005	CNY	2.5657	2.6162	2.5505	2.5808	2.5808	-0.005 (-0.20%)	2,758,308
15 Sep 2005	CNY	2.6212	2.6212	2.5758	2.5859	2.5859	-0.045 (-1.73%)	3,826,755
14 Sep 2005	CNY	2.6263	2.6515	2.5707	2.6313	2.6313	+0.005 (+0.19%)	6,356,003
13 Sep 2005	CNY	2.6162	2.6313	2.5505	2.6263	2.6263	+0.025 (+0.97%)	7,583,582
12 Sep 2005	CNY	2.4343	2.6667	2.4141	2.601	2.601	+0.177 (+7.29%)	17,225,708
9 Sep 2005	CNY	2.3788	2.495	2.3131	2.4242	2.4242	+0.056 (+2.34%)	11,542,136
8 Sep 2005	CNY	2.2879	2.3788	2.2475	2.3687	2.3687	+0.111 (+4.92%)	7,122,178