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
1 Mar 2007	CNY	2.3526	2.3526	2.1754	2.207	2.207	-0.153 (-6.47%)	15,807,325
28 Feb 2007	CNY	2.2632	2.4123	2.0982	2.3597	2.3597	+0.046 (+1.97%)	20,925,019
27 Feb 2007	CNY	2.5737	2.593	2.314	2.314	2.314	-0.256 (-9.97%)	20,574,161
26 Feb 2007	CNY	2.4702	2.5754	2.4035	2.5702	2.5702	+0.103 (+4.20%)	21,449,253
16 Feb 2007	CNY	2.5404	2.5404	2.4597	2.4667	2.4667	-0.025 (-0.98%)	16,673,748
15 Feb 2007	CNY	2.493	2.493	2.4491	2.4912	2.4912	+0.025 (+0.99%)	19,154,815
14 Feb 2007	CNY	2.3947	2.4983	2.3614	2.4667	2.4667	+0.072 (+3.01%)	21,974,269
13 Feb 2007	CNY	2.3825	2.4123	2.3509	2.3947	2.3947	+0.016 (+0.66%)	11,754,420
12 Feb 2007	CNY	2.3333	2.386	2.3246	2.379	2.379	+0.04 (+1.73%)	11,963,399
9 Feb 2007	CNY	2.4035	2.4035	2.3158	2.3386	2.3386	-0.065 (-2.70%)	12,036,781
8 Feb 2007	CNY	2.4018	2.4193	2.3526	2.4035	2.4035	+0.002 (+0.07%)	13,179,357
7 Feb 2007	CNY	2.3439	2.4228	2.3351	2.4018	2.4018	+0.067 (+2.86%)	19,614,321
6 Feb 2007	CNY	2.3333	2.3509	2.2509	2.3351	2.3351	+0.019 (+0.83%)	12,200,490
5 Feb 2007	CNY	2.3684	2.3702	2.2982	2.3158	2.3158	+0.025 (+1.07%)	24,327,600
2 Feb 2007	CNY	2.3088	2.3614	2.2561	2.2912	2.2912	-0.005 (-0.23%)	19,381,858
1 Feb 2007	CNY	2.2018	2.3105	2.1404	2.2965	2.2965	+0.047 (+2.11%)	20,839,559
31 Jan 2007	CNY	2.3649	2.4386	2.2105	2.2491	2.2491	-0.112 (-4.76%)	23,770,647
30 Jan 2007	CNY	2.3649	2.3807	2.2772	2.3614	2.3614	+0.002 (+0.07%)	20,053,192
29 Jan 2007	CNY	2.2982	2.3965	2.2982	2.3597	2.3597	+0.097 (+4.26%)	18,669,192
26 Jan 2007	CNY	2.2807	2.3509	2.1404	2.2632	2.2632	-0.061 (-2.64%)	26,281,047
25 Jan 2007	CNY	2.5053	2.5386	2.3175	2.3246	2.3246	-0.247 (-9.62%)	28,621,837
24 Jan 2007	CNY	2.5772	2.6316	2.4614	2.5719	2.5719	-0.014 (-0.55%)	27,488,039
23 Jan 2007	CNY	2.4386	2.5965	2.4	2.586	2.586	+0.218 (+9.19%)	51,409,166
22 Jan 2007	CNY	2.314	2.4561	2.3123	2.3684	2.3684	+0.07 (+3.05%)	35,652,069
19 Jan 2007	CNY	2.1947	2.3158	2.1947	2.2982	2.2982	+0.119 (+5.47%)	42,540,867
18 Jan 2007	CNY	2.0667	2.193	2.0263	2.179	2.179	+0.121 (+5.88%)	27,510,166
17 Jan 2007	CNY	2.1421	2.2246	2.0351	2.0579	2.0579	-0.065 (-3.06%)	42,706,691
16 Jan 2007	CNY	2.0088	2.1263	1.993	2.1228	2.1228	+0.116 (+5.77%)	31,715,142
15 Jan 2007	CNY	1.9053	2.0088	1.8772	2.007	2.007	+0.084 (+4.38%)	18,260,143
12 Jan 2007	CNY	2.0702	2.1018	1.9211	1.9228	1.9228	-0.153 (-7.35%)	25,561,045