Nanjing Iron & Steel Co Ltd Recent Share Price (SHG:600282)

SHG:600282 - Nanjing Iron & Steel Co Ltd Nanjing Iron & Steel Co Ltd
Sector: Materials, Industry: Steel

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Sep 2003	CNY	2.6778	2.7148	2.663	2.6815	2.6815	-0.004 (-0.14%)	2,288,061
25 Sep 2003	CNY	2.6667	2.7185	2.6519	2.6852	2.6852	+0.004 (+0.14%)	2,463,666
24 Sep 2003	CNY	2.6926	2.7111	2.6704	2.6815	2.6815	-0.011 (-0.41%)	973,350
23 Sep 2003	CNY	2.6852	2.7	2.6556	2.6926	2.6926	0.0 (0.0%)	1,247,616
22 Sep 2003	CNY	2.6815	2.7185	2.6667	2.6926	2.6926	+0.011 (+0.41%)	2,007,217
19 Sep 2003	CNY	2.6741	2.6852	2.6111	2.6815	2.6815	+0.015 (+0.55%)	3,161,670
18 Sep 2003	CNY	2.6482	2.6926	2.6482	2.6667	2.6667	+0.011 (+0.42%)	1,228,446
17 Sep 2003	CNY	2.6778	2.6889	2.6519	2.6556	2.6556	-0.022 (-0.83%)	1,257,198
16 Sep 2003	CNY	2.6889	2.6963	2.6482	2.6778	2.6778	+0.022 (+0.84%)	1,025,681
15 Sep 2003	CNY	2.6482	2.7222	2.6482	2.6556	2.6556	-0.011 (-0.42%)	1,233,468
12 Sep 2003	CNY	2.6852	2.6963	2.663	2.6667	2.6667	-0.018 (-0.69%)	1,647,194
11 Sep 2003	CNY	2.6889	2.7407	2.6778	2.6852	2.6852	-0.004 (-0.14%)	2,375,692
10 Sep 2003	CNY	2.6889	2.7111	2.6778	2.6889	2.6889	-0.011 (-0.41%)	1,448,946
9 Sep 2003	CNY	2.7222	2.7519	2.6667	2.7	2.7	-0.022 (-0.82%)	2,416,410
8 Sep 2003	CNY	2.7704	2.7704	2.7111	2.7222	2.7222	-0.048 (-1.74%)	1,780,920
5 Sep 2003	CNY	2.8444	2.8444	2.7333	2.7704	2.7704	-0.074 (-2.60%)	3,620,265
4 Sep 2003	CNY	2.7815	2.9037	2.7741	2.8444	2.8444	+0.059 (+2.13%)	7,120,980
3 Sep 2003	CNY	2.7704	2.7963	2.7482	2.7852	2.7852	+0.015 (+0.53%)	1,511,703
2 Sep 2003	CNY	2.8185	2.8333	2.7593	2.7704	2.7704	-0.048 (-1.71%)	2,324,511
1 Sep 2003	CNY	2.7482	2.8222	2.7259	2.8185	2.8185	+0.074 (+2.70%)	2,174,828
29 Aug 2003	CNY	2.7222	2.7556	2.7037	2.7444	2.7444	+0.018 (+0.68%)	1,224,269
28 Aug 2003	CNY	2.7815	2.7815	2.7	2.7259	2.7259	-0.052 (-1.87%)	2,123,639
27 Aug 2003	CNY	2.8185	2.837	2.7778	2.7778	2.7778	-0.044 (-1.57%)	1,254,420
26 Aug 2003	CNY	2.7778	2.837	2.7556	2.8222	2.8222	+0.018 (+0.66%)	3,162,059
25 Aug 2003	CNY	2.7074	2.8741	2.7074	2.8037	2.8037	+0.063 (+2.30%)	4,974,250
22 Aug 2003	CNY	2.7111	2.7593	2.6926	2.7407	2.7407	+0.022 (+0.82%)	2,045,452
21 Aug 2003	CNY	2.7704	2.7778	2.6889	2.7185	2.7185	-0.052 (-1.87%)	4,575,549
20 Aug 2003	CNY	2.8482	2.8482	2.7519	2.7704	2.7704	-0.074 (-2.60%)	4,959,511
19 Aug 2003	CNY	2.8444	2.8741	2.8444	2.8444	2.8444	-0.007 (-0.26%)	1,463,019
18 Aug 2003	CNY	2.8889	2.8889	2.837	2.8519	2.8519	-0.026 (-0.90%)	2,240,368