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
7 Jun 2005	CNY	0.5051	0.521	0.4991	0.5064	0.5064	+0.011 (+2.28%)	1,818,234
3 Jun 2005	CNY	0.4918	0.5011	0.4838	0.4951	0.4951	+0.001 (+0.26%)	1,715,908
2 Jun 2005	CNY	0.5044	0.509	0.4904	0.4938	0.4938	-0.012 (-2.35%)	2,622,460
1 Jun 2005	CNY	0.5157	0.519	0.5017	0.5057	0.5057	-0.013 (-2.56%)	1,614,936
31 May 2005	CNY	0.5276	0.533	0.519	0.519	0.519	-0.009 (-1.63%)	1,267,041
30 May 2005	CNY	0.5164	0.5283	0.509	0.5276	0.5276	+0.01 (+1.91%)	1,519,848
27 May 2005	CNY	0.5183	0.529	0.509	0.5177	0.5177	-0.001 (-0.12%)	1,769,825
26 May 2005	CNY	0.5197	0.5296	0.5117	0.5183	0.5183	-0.002 (-0.38%)	1,670,328
25 May 2005	CNY	0.5217	0.5316	0.5177	0.5203	0.5203	-0.001 (-0.27%)	1,542,510
24 May 2005	CNY	0.5064	0.527	0.5037	0.5217	0.5217	+0.015 (+3.02%)	1,716,465
23 May 2005	CNY	0.5303	0.5356	0.5017	0.5064	0.5064	-0.033 (-6.03%)	2,569,235
20 May 2005	CNY	0.5257	0.5449	0.5257	0.5389	0.5389	+0.007 (+1.24%)	2,998,614
19 May 2005	CNY	0.5363	0.5363	0.525	0.5323	0.5323	-0.001 (-0.24%)	1,198,663
18 May 2005	CNY	0.5383	0.5409	0.521	0.5336	0.5336	-0.002 (-0.37%)	2,291,584
17 May 2005	CNY	0.5343	0.5469	0.5296	0.5356	0.5356	+0.002 (+0.37%)	3,144,460
16 May 2005	CNY	0.521	0.5376	0.521	0.5336	0.5336	0.0 (0.0%)	1,965,268
13 May 2005	CNY	0.5316	0.5429	0.519	0.5336	0.5336	+0.001 (+0.11%)	3,909,018
12 May 2005	CNY	0.5489	0.5516	0.529	0.533	0.533	-0.017 (-3.13%)	5,675,593
11 May 2005	CNY	0.537	0.5516	0.515	0.5502	0.5502	+0.014 (+2.59%)	8,991,616
10 May 2005	CNY	0.4984	0.5443	0.4984	0.5363	0.5363	+0.04 (+8.04%)	9,799,994
9 May 2005	CNY	0.4838	0.509	0.4838	0.4964	0.4964	+0.008 (+1.64%)	2,733,393
29 Apr 2005	CNY	0.4924	0.5024	0.4851	0.4884	0.4884	-0.01 (-2.01%)	1,719,384
28 Apr 2005	CNY	0.4765	0.5037	0.4758	0.4984	0.4984	+0.02 (+4.16%)	2,659,101
27 Apr 2005	CNY	0.4971	0.5044	0.4758	0.4785	0.4785	-0.017 (-3.35%)	1,863,980
26 Apr 2005	CNY	0.4851	0.4977	0.4791	0.4951	0.4951	+0.003 (+0.67%)	1,775,408
25 Apr 2005	CNY	0.5316	0.5316	0.4818	0.4918	0.4918	-0.043 (-8.07%)	4,635,461
22 Apr 2005	CNY	0.5237	0.5356	0.5183	0.535	0.535	+0.013 (+2.55%)	2,970,700
21 Apr 2005	CNY	0.517	0.529	0.515	0.5217	0.5217	+0.003 (+0.66%)	2,090,874
20 Apr 2005	CNY	0.5197	0.5237	0.515	0.5183	0.5183	-0.002 (-0.38%)	2,100,655
19 Apr 2005	CNY	0.5183	0.5303	0.5137	0.5203	0.5203	-0.002 (-0.38%)	2,651,457