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
12 Jan 2010	CNY	2.6	2.6298	2.5246	2.5807	2.5807	-0.083 (-3.10%)	36,841,995
11 Jan 2010	CNY	2.7719	2.8772	2.6491	2.6632	2.6632	+0.007 (+0.27%)	42,417,821
8 Jan 2010	CNY	2.6842	2.693	2.593	2.6561	2.6561	-0.04 (-1.50%)	16,527,121
7 Jan 2010	CNY	2.7526	2.7684	2.6491	2.6965	2.6965	-0.056 (-2.04%)	21,064,794
6 Jan 2010	CNY	2.7561	2.7877	2.7	2.7526	2.7526	-0.021 (-0.76%)	19,736,204
5 Jan 2010	CNY	2.6684	2.8421	2.6088	2.7737	2.7737	+0.105 (+3.95%)	21,372,372
4 Jan 2010	CNY	2.6491	2.6983	2.6	2.6684	2.6684	+0.03 (+1.13%)	24,858,498
31 Dec 2009	CNY	2.579	2.7544	2.5263	2.6386	2.6386	+0.042 (+1.62%)	32,375,526
30 Dec 2009	CNY	2.4561	2.6123	2.4211	2.5965	2.5965	+0.139 (+5.64%)	44,404,869
29 Dec 2009	CNY	2.4018	2.4632	2.3509	2.4579	2.4579	+0.051 (+2.11%)	19,539,577
28 Dec 2009	CNY	2.3333	2.4719	2.3333	2.407	2.407	+0.074 (+3.16%)	24,563,352
25 Dec 2009	CNY	2.2965	2.3649	2.2456	2.3333	2.3333	+0.051 (+2.23%)	23,132,492
24 Dec 2009	CNY	2.1737	2.3123	2.1491	2.2825	2.2825	+0.125 (+5.77%)	31,031,244
23 Dec 2009	CNY	2.114	2.1807	2.1123	2.1579	2.1579	+0.039 (+1.82%)	12,222,128
22 Dec 2009	CNY	2.1983	2.1983	2.1018	2.1193	2.1193	-0.077 (-3.51%)	7,516,196
21 Dec 2009	CNY	2.1842	2.2175	2.1316	2.1965	2.1965	+0.021 (+0.97%)	8,965,695
18 Dec 2009	CNY	2.2649	2.2807	2.1228	2.1754	2.1754	-0.123 (-5.34%)	15,653,493
17 Dec 2009	CNY	2.3597	2.4053	2.2842	2.2982	2.2982	-0.077 (-3.25%)	12,669,612
16 Dec 2009	CNY	2.3333	2.3895	2.3333	2.3754	2.3754	+0.032 (+1.34%)	12,574,274
15 Dec 2009	CNY	2.3281	2.3825	2.3158	2.3439	2.3439	+0.042 (+1.83%)	14,330,033
14 Dec 2009	CNY	2.3404	2.3807	2.2368	2.3018	2.3018	-0.033 (-1.43%)	11,091,709
11 Dec 2009	CNY	2.3386	2.4193	2.3158	2.3351	2.3351	-0.016 (-0.67%)	9,336,634
10 Dec 2009	CNY	2.3825	2.4018	2.3158	2.3509	2.3509	+0.007 (+0.30%)	9,400,713
9 Dec 2009	CNY	2.3123	2.4193	2.2807	2.3439	2.3439	+0.012 (+0.53%)	17,228,728
8 Dec 2009	CNY	2.3439	2.3754	2.2842	2.3316	2.3316	-0.011 (-0.45%)	14,433,836
7 Dec 2009	CNY	2.279	2.3807	2.2649	2.3421	2.3421	+0.063 (+2.77%)	21,917,013
4 Dec 2009	CNY	2.4281	2.4298	2.2193	2.279	2.279	-0.163 (-6.68%)	34,606,318
3 Dec 2009	CNY	2.4561	2.5018	2.3632	2.4421	2.4421	+0.04 (+1.68%)	38,447,748
2 Dec 2009	CNY	2.4	2.4386	2.3772	2.4018	2.4018	-0.037 (-1.51%)	30,244,143
1 Dec 2009	CNY	2.3947	2.4983	2.3053	2.4386	2.4386	+0.137 (+5.94%)	61,494,073