Shenzhen Kingdom SCI Tech Co L Recent Share Price (SHG:600446)

SHG:600446 - Shenzhen Kingdom Sci-tech Co Ltd Shenzhen Kingdom SCI Tech Co L
Sector: Information Technology, Industry: Application Software

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Apr 2010	CNY	2.5228	2.5877	2.5228	2.579	2.579	+0.035 (+1.38%)	10,923,970
13 Apr 2010	CNY	2.6404	2.6474	2.4649	2.5439	2.5439	-0.095 (-3.59%)	18,260,565
12 Apr 2010	CNY	2.6018	2.6474	2.5667	2.6386	2.6386	+0.06 (+2.31%)	22,618,683
9 Apr 2010	CNY	2.5105	2.593	2.4912	2.579	2.579	+0.07 (+2.80%)	18,187,873
8 Apr 2010	CNY	2.507	2.5351	2.4825	2.5088	2.5088	0.0 (0.0%)	11,584,053
7 Apr 2010	CNY	2.493	2.5281	2.493	2.5088	2.5088	+0.007 (+0.28%)	9,525,720
6 Apr 2010	CNY	2.5421	2.5421	2.4772	2.5018	2.5018	-0.042 (-1.65%)	15,155,331
2 Apr 2010	CNY	2.5579	2.5649	2.5105	2.5439	2.5439	-0.021 (-0.82%)	15,278,416
1 Apr 2010	CNY	2.4877	2.5719	2.4772	2.5649	2.5649	+0.072 (+2.88%)	19,664,316
31 Mar 2010	CNY	2.5018	2.5246	2.4772	2.493	2.493	-0.009 (-0.35%)	12,033,760
30 Mar 2010	CNY	2.4316	2.5158	2.4123	2.5018	2.5018	+0.07 (+2.89%)	20,502,643
29 Mar 2010	CNY	2.4228	2.4842	2.4228	2.4316	2.4316	-0.004 (-0.14%)	8,680,740
26 Mar 2010	CNY	2.3684	2.4491	2.3579	2.4351	2.4351	+0.042 (+1.76%)	12,697,918
25 Mar 2010	CNY	2.4561	2.4561	2.3754	2.393	2.393	-0.088 (-3.54%)	19,016,328
24 Mar 2010	CNY	2.5053	2.5333	2.4597	2.4807	2.4807	+0.007 (+0.28%)	20,056,818
23 Mar 2010	CNY	2.4561	2.5035	2.4404	2.4737	2.4737	-0.002 (-0.07%)	22,832,666
22 Mar 2010	CNY	2.3877	2.5842	2.386	2.4754	2.4754	+0.119 (+5.06%)	44,205,717
19 Mar 2010	CNY	2.3193	2.3754	2.2912	2.3561	2.3561	+0.04 (+1.74%)	17,013,035
18 Mar 2010	CNY	2.3105	2.3614	2.2807	2.3158	2.3158	+0.023 (+0.99%)	12,372,773
17 Mar 2010	CNY	2.2281	2.2947	2.2281	2.293	2.293	+0.07 (+3.16%)	9,561,892
16 Mar 2010	CNY	2.1895	2.2228	2.1754	2.2228	2.2228	+0.039 (+1.77%)	4,267,362
15 Mar 2010	CNY	2.2281	2.2316	2.1579	2.1842	2.1842	-0.037 (-1.66%)	7,248,769
12 Mar 2010	CNY	2.2895	2.3018	2.2158	2.2211	2.2211	-0.065 (-2.84%)	6,145,170
11 Mar 2010	CNY	2.2807	2.3018	2.2281	2.286	2.286	+0.009 (+0.39%)	8,095,692
10 Mar 2010	CNY	2.2965	2.3228	2.2597	2.2772	2.2772	-0.025 (-1.07%)	7,460,570
9 Mar 2010	CNY	2.3228	2.3281	2.2597	2.3018	2.3018	-0.026 (-1.13%)	12,608,126
8 Mar 2010	CNY	2.379	2.3825	2.307	2.3281	2.3281	-0.051 (-2.14%)	20,026,271
5 Mar 2010	CNY	2.3544	2.4105	2.3368	2.379	2.379	+0.026 (+1.12%)	7,496,166
4 Mar 2010	CNY	2.4544	2.4877	2.3298	2.3526	2.3526	-0.097 (-3.94%)	14,224,817
3 Mar 2010	CNY	2.3947	2.4719	2.3895	2.4491	2.4491	+0.056 (+2.34%)	15,250,657