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
13 Jan 2006	CNY	0.5988	0.6174	0.5988	0.6087	0.6087	+0.01 (+1.65%)	14,279,664
12 Jan 2006	CNY	0.5841	0.6001	0.5821	0.5988	0.5988	+0.013 (+2.17%)	14,781,514
11 Jan 2006	CNY	0.5875	0.5908	0.5815	0.5861	0.5861	-0.003 (-0.46%)	8,512,804
10 Jan 2006	CNY	0.5875	0.5914	0.5828	0.5888	0.5888	+0.001 (+0.22%)	9,029,732
9 Jan 2006	CNY	0.5841	0.5948	0.5768	0.5875	0.5875	+0.003 (+0.46%)	17,506,722
6 Jan 2006	CNY	0.5782	0.5901	0.5722	0.5848	0.5848	+0.001 (+0.12%)	20,300,474
5 Jan 2006	CNY	0.618	0.618	0.5775	0.5841	0.5841	-0.057 (-8.92%)	38,951,281
4 Jan 2006	CNY	0.63	0.6506	0.6247	0.6413	0.6413	-0.003 (-0.40%)	8,503,775
30 Dec 2005	CNY	0.6645	0.6752	0.6413	0.6439	0.6439	-0.02 (-3.01%)	14,900,981
29 Dec 2005	CNY	0.6479	0.6792	0.6479	0.6639	0.6639	+0.02 (+3.11%)	31,080,094
28 Dec 2005	CNY	0.6459	0.6559	0.642	0.6439	0.6439	-0.013 (-1.93%)	9,467,027
27 Dec 2005	CNY	0.642	0.6619	0.6326	0.6566	0.6566	+0.001 (+0.21%)	26,255,705
26 Dec 2005	CNY	0.6552	0.6552	0.6453	0.6552	0.6552	+0.06 (+10.04%)	41,631,330
23 Dec 2005	CNY	0.5801	0.5968	0.5742	0.5954	0.5954	+0.017 (+2.97%)	7,259,350
22 Dec 2005	CNY	0.5708	0.5782	0.5662	0.5782	0.5782	+0.007 (+1.17%)	1,809,582
21 Dec 2005	CNY	0.5775	0.5775	0.5682	0.5715	0.5715	-0.005 (-0.92%)	1,574,020
20 Dec 2005	CNY	0.5775	0.5801	0.5755	0.5768	0.5768	-0.001 (-0.12%)	1,402,473
19 Dec 2005	CNY	0.5782	0.5795	0.5748	0.5775	0.5775	-0.001 (-0.12%)	1,557,468
16 Dec 2005	CNY	0.5715	0.5788	0.5669	0.5782	0.5782	+0.007 (+1.17%)	2,382,579
15 Dec 2005	CNY	0.5728	0.5808	0.5715	0.5715	0.5715	-0.007 (-1.16%)	2,260,209
14 Dec 2005	CNY	0.5708	0.5801	0.5702	0.5782	0.5782	+0.003 (+0.47%)	3,046,708
13 Dec 2005	CNY	0.5768	0.5768	0.5682	0.5755	0.5755	+0.001 (+0.12%)	1,421,735
12 Dec 2005	CNY	0.5748	0.5755	0.5689	0.5748	0.5748	+0.005 (+0.93%)	3,356,320
9 Dec 2005	CNY	0.5589	0.5702	0.5582	0.5695	0.5695	+0.011 (+1.90%)	2,065,985
8 Dec 2005	CNY	0.5675	0.5695	0.5536	0.5589	0.5589	-0.011 (-1.98%)	1,779,019
7 Dec 2005	CNY	0.5556	0.5735	0.5489	0.5702	0.5702	+0.013 (+2.39%)	2,190,687
6 Dec 2005	CNY	0.5502	0.5622	0.5449	0.5569	0.5569	0.0 (0.0%)	1,725,689
5 Dec 2005	CNY	0.5715	0.5728	0.5556	0.5569	0.5569	-0.018 (-3.11%)	3,020,133
2 Dec 2005	CNY	0.5795	0.5841	0.5735	0.5748	0.5748	-0.011 (-1.83%)	3,175,850
1 Dec 2005	CNY	0.5928	0.5934	0.5748	0.5855	0.5855	-0.009 (-1.56%)	2,997,365