Hubei Sanxia New Building Mate Recent Share Price (SHG:600293)

SHG:600293 - Hubei Sanxia New Building Materials Co Ltd Hubei Sanxia New Building Mate
Sector: Materials, Industry: Construction Materials

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Dec 2008	CNY	2.4133	2.58	2.4067	2.58	2.58	+0.233 (+9.94%)	49,283,770
18 Dec 2008	CNY	2.32	2.36	2.2533	2.3467	2.3467	+0.047 (+2.03%)	8,019,558
17 Dec 2008	CNY	2.28	2.3467	2.2667	2.3	2.3	0.0 (0.0%)	7,953,553
16 Dec 2008	CNY	2.22	2.3133	2.14	2.3	2.3	+0.04 (+1.77%)	6,803,029
15 Dec 2008	CNY	2.2533	2.2867	2.1933	2.26	2.26	+0.04 (+1.80%)	5,950,947
12 Dec 2008	CNY	2.3467	2.4	2.18	2.22	2.22	-0.16 (-6.72%)	9,380,200
11 Dec 2008	CNY	2.5133	2.52	2.3733	2.38	2.38	-0.147 (-5.81%)	12,355,486
10 Dec 2008	CNY	2.38	2.5333	2.3333	2.5267	2.5267	+0.133 (+5.57%)	17,090,268
9 Dec 2008	CNY	2.52	2.52	2.3533	2.3933	2.3933	-0.127 (-5.03%)	16,009,993
8 Dec 2008	CNY	2.46	2.56	2.3933	2.52	2.52	+0.113 (+4.71%)	18,551,067
5 Dec 2008	CNY	2.2667	2.44	2.2667	2.4067	2.4067	+0.107 (+4.64%)	14,501,860
4 Dec 2008	CNY	2.3867	2.3933	2.2867	2.3	2.3	-0.033 (-1.43%)	18,129,889
3 Dec 2008	CNY	2.2467	2.3467	2.2467	2.3333	2.3333	+0.107 (+4.79%)	14,551,096
2 Dec 2008	CNY	2.1667	2.28	2.14	2.2267	2.2267	+0.013 (+0.61%)	10,596,405
1 Dec 2008	CNY	2.1333	2.2267	2.1	2.2133	2.2133	+0.067 (+3.10%)	8,701,675
28 Nov 2008	CNY	2.2	2.3	2.1333	2.1467	2.1467	-0.113 (-5.01%)	10,561,726
27 Nov 2008	CNY	2.46	2.4667	2.2467	2.26	2.26	-0.02 (-0.88%)	22,104,348
26 Nov 2008	CNY	2.2533	2.32	2.1733	2.28	2.28	+0.007 (+0.29%)	15,999,639
25 Nov 2008	CNY	2.2467	2.3533	2.1467	2.2733	2.2733	+0.027 (+1.18%)	21,004,002
24 Nov 2008	CNY	2.4067	2.52	2.2267	2.2467	2.2467	-0.167 (-6.90%)	35,841,750
21 Nov 2008	CNY	2.26	2.4667	2.1933	2.4133	2.4133	+0.12 (+5.23%)	47,291,467
20 Nov 2008	CNY	2.0533	2.2933	2	2.2933	2.2933	+0.207 (+9.90%)	42,298,557
19 Nov 2008	CNY	1.9333	2.1	1.9267	2.0867	2.0867	+0.127 (+6.46%)	9,983,299
18 Nov 2008	CNY	2.16	2.2	1.96	1.96	1.96	-0.22 (-10.09%)	17,051,373
17 Nov 2008	CNY	2.0133	2.1867	1.9867	2.18	2.18	+0.153 (+7.56%)	14,959,500
14 Nov 2008	CNY	1.98	2.0333	1.94	2.0267	2.0267	+0.06 (+3.05%)	13,861,242
13 Nov 2008	CNY	1.88	2	1.8533	1.9667	1.9667	+0.08 (+4.24%)	13,479,636
12 Nov 2008	CNY	1.84	1.9	1.8133	1.8867	1.8867	+0.067 (+3.66%)	7,111,950
11 Nov 2008	CNY	1.88	1.9333	1.8067	1.82	1.82	-0.067 (-3.54%)	9,870,880
10 Nov 2008	CNY	1.7867	1.8933	1.7333	1.8867	1.8867	+0.16 (+9.27%)	11,450,287