Guangdong Mingzhu Group Co Ltd Recent Share Price (SHG:600382)

SHG:600382 - Guangdong Mingzhu Group Co Ltd Guangdong Mingzhu Group Co Ltd
Sector: Information Technology, Industry: Electronic Components

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Jul 2005	CNY	0.7341	0.7474	0.7207	0.7296	0.7296	-0.016 (-2.09%)	3,127,449
27 Jul 2005	CNY	0.7519	0.7652	0.7341	0.7452	0.7452	+0.031 (+4.36%)	8,431,118
26 Jul 2005	CNY	0.6829	0.7207	0.6807	0.7141	0.7141	+0.031 (+4.57%)	3,859,255
25 Jul 2005	CNY	0.6829	0.6851	0.6674	0.6829	0.6829	0.0 (0.0%)	880,725
22 Jul 2005	CNY	0.6674	0.6896	0.6585	0.6829	0.6829	+0.018 (+2.68%)	1,683,886
21 Jul 2005	CNY	0.6851	0.6851	0.6496	0.6651	0.6651	-0.025 (-3.55%)	1,165,162
20 Jul 2005	CNY	0.6607	0.7029	0.6429	0.6896	0.6896	+0.027 (+4.03%)	2,170,981
19 Jul 2005	CNY	0.6562	0.6651	0.6273	0.6629	0.6629	+0.007 (+1.02%)	1,334,243
18 Jul 2005	CNY	0.723	0.723	0.6429	0.6562	0.6562	-0.058 (-8.11%)	3,026,932
15 Jul 2005	CNY	0.7341	0.7408	0.7118	0.7141	0.7141	-0.02 (-2.72%)	844,816
14 Jul 2005	CNY	0.723	0.7385	0.7185	0.7341	0.7341	+0.004 (+0.62%)	1,762,079
13 Jul 2005	CNY	0.7719	0.7719	0.7252	0.7296	0.7296	-0.042 (-5.48%)	1,664,197
12 Jul 2005	CNY	0.7519	0.7764	0.7474	0.7719	0.7719	+0.02 (+2.66%)	1,138,819
11 Jul 2005	CNY	0.7986	0.8119	0.7474	0.7519	0.7519	-0.04 (-5.05%)	1,106,317
8 Jul 2005	CNY	0.7853	0.8008	0.7786	0.7919	0.7919	-0.02 (-2.46%)	677,587
7 Jul 2005	CNY	0.8008	0.8208	0.7808	0.8119	0.8119	+0.007 (+0.82%)	1,717,377
6 Jul 2005	CNY	0.7986	0.8097	0.783	0.8053	0.8053	+0.007 (+0.84%)	970,143
5 Jul 2005	CNY	0.7719	0.8008	0.7697	0.7986	0.7986	+0.02 (+2.57%)	971,680
4 Jul 2005	CNY	0.7986	0.7986	0.7563	0.7786	0.7786	-0.018 (-2.24%)	1,495,979
1 Jul 2005	CNY	0.852	0.852	0.7897	0.7964	0.7964	-0.06 (-7.01%)	2,680,607
30 Jun 2005	CNY	0.8898	0.8898	0.8453	0.8564	0.8564	-0.033 (-3.75%)	2,145,775
29 Jun 2005	CNY	0.8943	0.9076	0.8876	0.8898	0.8898	-0.004 (-0.50%)	3,638,023
28 Jun 2005	CNY	0.8876	0.9298	0.8876	0.8943	0.8943	+0.009 (+1.01%)	11,165,791
27 Jun 2005	CNY	0.8409	0.892	0.8409	0.8854	0.8854	+0.044 (+5.29%)	3,674,126
24 Jun 2005	CNY	0.8453	0.8453	0.8253	0.8409	0.8409	0.0 (0.0%)	737,241
23 Jun 2005	CNY	0.8587	0.8609	0.8386	0.8409	0.8409	-0.02 (-2.32%)	738,328
22 Jun 2005	CNY	0.8409	0.8631	0.8409	0.8609	0.8609	+0.02 (+2.38%)	1,016,288
21 Jun 2005	CNY	0.8453	0.8542	0.8364	0.8409	0.8409	-0.009 (-1.05%)	884,694
20 Jun 2005	CNY	0.8342	0.8498	0.8164	0.8498	0.8498	+0.02 (+2.42%)	1,067,891
17 Jun 2005	CNY	0.8409	0.8475	0.8186	0.8297	0.8297	-0.011 (-1.33%)	609,230