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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Mar 2008	CNY	2.1825	2.2982	2.1649	2.2807	2.2807	+0.079 (+3.58%)	8,636,178
29 Feb 2008	CNY	2.1825	2.2246	2.1667	2.2018	2.2018	+0.019 (+0.88%)	4,048,852
28 Feb 2008	CNY	2.1772	2.193	2.1421	2.1825	2.1825	+0.007 (+0.33%)	3,054,196
27 Feb 2008	CNY	2.1474	2.1912	2.1123	2.1754	2.1754	+0.03 (+1.39%)	4,097,051
26 Feb 2008	CNY	2.1193	2.193	2.0614	2.1456	2.1456	+0.046 (+2.17%)	4,446,404
25 Feb 2008	CNY	2.2281	2.2632	2.093	2.1	2.1	-0.144 (-6.41%)	8,030,946
22 Feb 2008	CNY	2.3158	2.3474	2.2088	2.2439	2.2439	-0.098 (-4.19%)	8,283,411
21 Feb 2008	CNY	2.3035	2.3684	2.2912	2.3421	2.3421	-0.005 (-0.23%)	10,958,688
20 Feb 2008	CNY	2.2316	2.3509	2.2316	2.3474	2.3474	+0.088 (+3.88%)	18,098,075
19 Feb 2008	CNY	2.2035	2.2719	2.1597	2.2597	2.2597	+0.061 (+2.79%)	12,171,489
18 Feb 2008	CNY	2.1877	2.2105	2.1368	2.1983	2.1983	+0.061 (+2.88%)	9,106,929
15 Feb 2008	CNY	2.1754	2.1754	2.0702	2.1368	2.1368	-0.044 (-2.01%)	6,227,877
14 Feb 2008	CNY	2.1719	2.207	2.1579	2.1807	2.1807	+0.021 (+0.97%)	4,147,798
13 Feb 2008	CNY	2.1544	2.2035	2.1316	2.1597	2.1597	-0.037 (-1.68%)	4,664,053
5 Feb 2008	CNY	2.2105	2.2632	2.179	2.1965	2.1965	-0.04 (-1.80%)	6,568,127
4 Feb 2008	CNY	2.1018	2.2439	2.0719	2.2368	2.2368	+0.189 (+9.25%)	8,729,966
1 Feb 2008	CNY	2.114	2.1193	1.8912	2.0474	2.0474	-0.053 (-2.50%)	8,186,334
31 Jan 2008	CNY	2.2281	2.2456	2.0877	2.1	2.1	-0.123 (-5.52%)	6,458,248
30 Jan 2008	CNY	2.1825	2.3105	2.1772	2.2228	2.2228	+0.032 (+1.44%)	11,279,445
29 Jan 2008	CNY	2.1246	2.2018	2.0877	2.1912	2.1912	+0.04 (+1.87%)	5,908,072
28 Jan 2008	CNY	2.207	2.2386	2.0579	2.1509	2.1509	-0.093 (-4.14%)	9,821,043
25 Jan 2008	CNY	2.2544	2.3351	2.2351	2.2439	2.2439	-0.035 (-1.54%)	12,042,960
24 Jan 2008	CNY	2.186	2.3333	2.1421	2.279	2.279	+0.095 (+4.34%)	14,590,871
23 Jan 2008	CNY	2.086	2.1983	2.0351	2.1842	2.1842	+0.072 (+3.40%)	15,487,264
22 Jan 2008	CNY	2.193	2.193	2.0105	2.1123	2.1123	-0.121 (-5.42%)	19,446,997
21 Jan 2008	CNY	2.3333	2.4193	2.1719	2.2333	2.2333	-0.16 (-6.67%)	14,802,409
18 Jan 2008	CNY	2.386	2.4421	2.3	2.393	2.393	+0.007 (+0.29%)	12,121,922
17 Jan 2008	CNY	2.4561	2.5351	2.2807	2.386	2.386	-0.111 (-4.43%)	15,377,482
16 Jan 2008	CNY	2.4737	2.5088	2.4228	2.4965	2.4965	+0.005 (+0.21%)	14,919,128
15 Jan 2008	CNY	2.5386	2.5526	2.4702	2.4912	2.4912	-0.07 (-2.74%)	12,916,017