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
31 May 2006	CNY	0.8991	0.8991	0.8693	0.8912	0.8912	+0.039 (+4.63%)	8,405,869
30 May 2006	CNY	0.8491	0.8553	0.8246	0.8518	0.8518	0.0 (0.0%)	7,341
29 May 2006	CNY	0.8491	0.8553	0.8246	0.8518	0.8518	+0.023 (+2.75%)	7,342,854
26 May 2006	CNY	0.8211	0.8509	0.8202	0.829	0.829	+0.01 (+1.18%)	5,722,081
25 May 2006	CNY	0.8202	0.8421	0.807	0.8193	0.8193	+0.004 (+0.54%)	4,475,526
24 May 2006	CNY	0.8184	0.8754	0.7983	0.8149	0.8149	-0.023 (-2.72%)	13,980,857
23 May 2006	CNY	0.8772	0.8772	0.807	0.8377	0.8377	-0.052 (-5.82%)	13,374,708
22 May 2006	CNY	0.8597	0.8947	0.8447	0.8895	0.8895	+0.032 (+3.68%)	17,831,994
19 May 2006	CNY	0.8009	0.864	0.793	0.8579	0.8579	+0.057 (+7.12%)	18,599,692
18 May 2006	CNY	0.8114	0.8325	0.7807	0.8009	0.8009	-0.012 (-1.51%)	13,936,317
17 May 2006	CNY	0.7807	0.8553	0.7807	0.8132	0.8132	+0.03 (+3.82%)	19,572,454
16 May 2006	CNY	0.7886	0.8351	0.7588	0.7833	0.7833	+0.001 (+0.10%)	18,866,954
15 May 2006	CNY	0.7614	0.7825	0.7351	0.7825	0.7825	+0.071 (+9.99%)	25,998,680
11 May 2006	CNY	0.7061	0.7693	0.6965	0.7114	0.7114	0.0 (0.0%)	19,993,103
10 May 2006	CNY	0.6833	0.7254	0.6675	0.7114	0.7114	+0.028 (+4.11%)	17,282,821
9 May 2006	CNY	0.6579	0.6912	0.6544	0.6833	0.6833	+0.025 (+3.86%)	16,876,651
8 May 2006	CNY	0.6447	0.6632	0.6412	0.6579	0.6579	+0.011 (+1.76%)	10,126,346
28 Apr 2006	CNY	0.614	0.6561	0.614	0.6465	0.6465	+0.001 (+0.14%)	6,931,143
27 Apr 2006	CNY	0.6605	0.6605	0.6342	0.6456	0.6456	-0.015 (-2.26%)	8,114,884
26 Apr 2006	CNY	0.6342	0.6649	0.6202	0.6605	0.6605	+0.032 (+5.01%)	9,490,009
25 Apr 2006	CNY	0.6193	0.6316	0.6035	0.629	0.629	+0.005 (+0.85%)	5,613,462
24 Apr 2006	CNY	0.6377	0.6404	0.6167	0.6237	0.6237	-0.014 (-2.20%)	6,704,203
21 Apr 2006	CNY	0.6158	0.6456	0.6123	0.6377	0.6377	+0.017 (+2.67%)	9,738,552
20 Apr 2006	CNY	0.607	0.6254	0.6044	0.6211	0.6211	+0.011 (+1.74%)	8,014,291
19 Apr 2006	CNY	0.6202	0.6254	0.6044	0.6105	0.6105	-0.011 (-1.71%)	8,913,169
18 Apr 2006	CNY	0.5719	0.6351	0.5719	0.6211	0.6211	-0.014 (-2.20%)	12,021,516
17 Apr 2006	CNY	0.6316	0.6482	0.6298	0.6351	0.6351	-0.007 (-1.09%)	7,670,547
14 Apr 2006	CNY	0.6254	0.6447	0.6184	0.6421	0.6421	+0.016 (+2.52%)	7,010,076
13 Apr 2006	CNY	0.6421	0.6456	0.6246	0.6263	0.6263	-0.016 (-2.46%)	9,053,321
12 Apr 2006	CNY	0.6544	0.6561	0.6395	0.6421	0.6421	-0.012 (-1.88%)	14,218,684