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
18 Apr 2005	CNY	0.5117	0.5363	0.5037	0.5223	0.5223	+0.004 (+0.77%)	1,509,013
15 Apr 2005	CNY	0.5376	0.5403	0.5117	0.5183	0.5183	-0.025 (-4.65%)	3,733,408
14 Apr 2005	CNY	0.5549	0.5549	0.5436	0.5436	0.5436	-0.01 (-1.81%)	1,438,588
13 Apr 2005	CNY	0.5316	0.5562	0.5316	0.5536	0.5536	+0.018 (+3.36%)	2,312,832
12 Apr 2005	CNY	0.5489	0.5556	0.5336	0.5356	0.5356	-0.022 (-3.95%)	1,255,003
11 Apr 2005	CNY	0.5516	0.5689	0.5483	0.5576	0.5576	+0.006 (+1.09%)	4,743,265
8 Apr 2005	CNY	0.535	0.5516	0.535	0.5516	0.5516	+0.01 (+1.85%)	2,249,721
7 Apr 2005	CNY	0.5316	0.5569	0.5237	0.5416	0.5416	+0.01 (+1.88%)	2,851,596
6 Apr 2005	CNY	0.5164	0.5323	0.5157	0.5316	0.5316	+0.008 (+1.51%)	1,320,477
5 Apr 2005	CNY	0.5316	0.5316	0.515	0.5237	0.5237	-0.009 (-1.62%)	744,876
4 Apr 2005	CNY	0.5323	0.5383	0.525	0.5323	0.5323	-0.015 (-2.67%)	1,227,766
1 Apr 2005	CNY	0.5303	0.5489	0.5104	0.5469	0.5469	+0.02 (+3.78%)	2,284,918
31 Mar 2005	CNY	0.5183	0.5283	0.517	0.527	0.527	+0.008 (+1.54%)	884,070
30 Mar 2005	CNY	0.5383	0.5383	0.5183	0.519	0.519	-0.02 (-3.69%)	1,820,808
29 Mar 2005	CNY	0.5502	0.5549	0.5389	0.5389	0.5389	-0.009 (-1.71%)	697,775
28 Mar 2005	CNY	0.5516	0.5516	0.525	0.5483	0.5483	-0.016 (-2.82%)	1,117,314
25 Mar 2005	CNY	0.5675	0.5708	0.5582	0.5642	0.5642	-0.004 (-0.70%)	914,166
24 Mar 2005	CNY	0.5649	0.5755	0.5516	0.5682	0.5682	+0.003 (+0.58%)	2,106,118
23 Mar 2005	CNY	0.5516	0.5669	0.5489	0.5649	0.5649	+0.001 (+0.25%)	1,755,499
22 Mar 2005	CNY	0.5582	0.5715	0.5489	0.5635	0.5635	0.0 (0.0%)	1,604,116
21 Mar 2005	CNY	0.5536	0.5635	0.5356	0.5635	0.5635	+0.003 (+0.46%)	1,223,327
18 Mar 2005	CNY	0.5722	0.5821	0.5576	0.5609	0.5609	-0.018 (-3.09%)	3,138,245
17 Mar 2005	CNY	0.5708	0.6074	0.5649	0.5788	0.5788	+0.005 (+0.80%)	5,269,523
16 Mar 2005	CNY	0.5635	0.5775	0.5549	0.5742	0.5742	+0.011 (+2.01%)	1,889,140
15 Mar 2005	CNY	0.5875	0.5875	0.5629	0.5629	0.5629	-0.025 (-4.28%)	3,150,298
14 Mar 2005	CNY	0.5914	0.5921	0.5795	0.5881	0.5881	-0.008 (-1.34%)	2,059,047
11 Mar 2005	CNY	0.6021	0.6034	0.5914	0.5961	0.5961	+0.003 (+0.46%)	1,069,130
10 Mar 2005	CNY	0.6167	0.6167	0.5901	0.5934	0.5934	-0.026 (-4.20%)	2,302,328
9 Mar 2005	CNY	0.6147	0.6346	0.5988	0.6194	0.6194	+0.008 (+1.31%)	3,589,564
8 Mar 2005	CNY	0.5981	0.616	0.5934	0.6114	0.6114	+0.009 (+1.54%)	1,886,191