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
12 Apr 2007	CNY	2.8912	2.9421	2.8123	2.8877	2.8877	+0.021 (+0.73%)	30,305,879
11 Apr 2007	CNY	2.7368	2.8754	2.7368	2.8667	2.8667	+0.146 (+5.35%)	44,487,924
10 Apr 2007	CNY	2.7719	2.7895	2.6491	2.7211	2.7211	-0.047 (-1.71%)	29,436,321
9 Apr 2007	CNY	2.6316	2.786	2.6246	2.7684	2.7684	+0.102 (+3.81%)	38,578,323
6 Apr 2007	CNY	2.5965	2.7158	2.5754	2.6667	2.6667	+0.049 (+1.88%)	23,746,063
5 Apr 2007	CNY	2.5947	2.6193	2.5649	2.6175	2.6175	+0.033 (+1.29%)	16,360,858
4 Apr 2007	CNY	2.5509	2.5895	2.5474	2.5842	2.5842	+0.005 (+0.20%)	17,368,709
3 Apr 2007	CNY	2.6649	2.6649	2.5228	2.579	2.579	-0.054 (-2.06%)	16,967,526
2 Apr 2007	CNY	2.5947	2.6474	2.586	2.6333	2.6333	+0.042 (+1.62%)	11,652,207
30 Mar 2007	CNY	2.493	2.5982	2.493	2.5912	2.5912	+0.046 (+1.79%)	7,226,978
29 Mar 2007	CNY	2.6684	2.6684	2.5439	2.5456	2.5456	-0.123 (-4.60%)	16,818,990
28 Mar 2007	CNY	2.7597	2.7719	2.5456	2.6684	2.6684	-0.086 (-3.12%)	25,479,404
27 Mar 2007	CNY	2.6298	2.786	2.6246	2.7544	2.7544	+0.142 (+5.44%)	25,979,636
26 Mar 2007	CNY	2.5526	2.6456	2.5404	2.6123	2.6123	+0.074 (+2.90%)	15,246,086
23 Mar 2007	CNY	2.579	2.579	2.479	2.5386	2.5386	-0.04 (-1.57%)	13,773,702
22 Mar 2007	CNY	2.6298	2.6298	2.5702	2.579	2.579	-0.025 (-0.94%)	15,167,010
21 Mar 2007	CNY	2.5965	2.614	2.5298	2.6035	2.6035	+0.032 (+1.23%)	11,734,447
20 Mar 2007	CNY	2.5281	2.6316	2.5281	2.5719	2.5719	+0.051 (+2.01%)	11,766,025
19 Mar 2007	CNY	2.4211	2.5754	2.3983	2.5211	2.5211	-0.004 (-0.14%)	14,083,719
16 Mar 2007	CNY	2.6421	2.6842	2.5	2.5246	2.5246	-0.144 (-5.39%)	20,803,443
15 Mar 2007	CNY	2.6544	2.7088	2.614	2.6684	2.6684	0.0 (0.0%)	22,776,761
14 Mar 2007	CNY	2.5772	2.7105	2.4561	2.6684	2.6684	+0.084 (+3.26%)	35,889,177
13 Mar 2007	CNY	2.5877	2.6316	2.5333	2.5842	2.5842	-0.039 (-1.47%)	29,101,184
12 Mar 2007	CNY	2.4737	2.6246	2.4719	2.6228	2.6228	+0.237 (+9.92%)	57,039,797
9 Mar 2007	CNY	2.3754	2.393	2.3035	2.386	2.386	+0.016 (+0.67%)	12,172,840
8 Mar 2007	CNY	2.3386	2.3772	2.293	2.3702	2.3702	+0.049 (+2.12%)	10,161,885
7 Mar 2007	CNY	2.2842	2.3649	2.2842	2.3211	2.3211	+0.039 (+1.69%)	7,707,351
6 Mar 2007	CNY	2.314	2.314	2.2456	2.2825	2.2825	-0.037 (-1.59%)	7,031,411
5 Mar 2007	CNY	2.3404	2.4	2.2281	2.3193	2.3193	-0.023 (-0.97%)	19,288,640
2 Mar 2007	CNY	2.1965	2.3474	2.1895	2.3421	2.3421	+0.135 (+6.12%)	14,404,561