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 2005	CNY	0.6725	0.6765	0.6685	0.6699	0.6699	-0.002 (-0.30%)	1,447,211
12 Jan 2005	CNY	0.6745	0.6745	0.6592	0.6719	0.6719	+0.005 (+0.70%)	708,760
11 Jan 2005	CNY	0.6792	0.6798	0.6606	0.6672	0.6672	-0.007 (-0.98%)	811,087
10 Jan 2005	CNY	0.6798	0.6798	0.6699	0.6738	0.6738	+0.009 (+1.29%)	624,492
7 Jan 2005	CNY	0.6685	0.6825	0.6566	0.6652	0.6652	+0.009 (+1.42%)	1,632,241
6 Jan 2005	CNY	0.6579	0.6632	0.6526	0.6559	0.6559	-0.004 (-0.61%)	642,730
5 Jan 2005	CNY	0.6446	0.6712	0.6446	0.6599	0.6599	+0.016 (+2.48%)	699,581
4 Jan 2005	CNY	0.6413	0.6513	0.6366	0.6439	0.6439	+0.001 (+0.20%)	1,059,379
31 Dec 2004	CNY	0.6466	0.6566	0.6413	0.6426	0.6426	-0.009 (-1.34%)	614,560
30 Dec 2004	CNY	0.6519	0.6632	0.6373	0.6513	0.6513	-0.001 (-0.09%)	1,160,637
29 Dec 2004	CNY	0.6592	0.6672	0.6513	0.6519	0.6519	-0.015 (-2.19%)	1,124,221
28 Dec 2004	CNY	0.6645	0.6685	0.6579	0.6665	0.6665	+0.002 (+0.30%)	404,791
27 Dec 2004	CNY	0.6765	0.6765	0.6579	0.6645	0.6645	-0.001 (-0.21%)	546,392
24 Dec 2004	CNY	0.6619	0.6812	0.6619	0.6659	0.6659	+0.013 (+1.94%)	1,542,119
23 Dec 2004	CNY	0.6719	0.6752	0.6513	0.6532	0.6532	-0.024 (-3.54%)	1,220,392
22 Dec 2004	CNY	0.6466	0.6772	0.6466	0.6772	0.6772	+0.033 (+5.06%)	1,849,083
21 Dec 2004	CNY	0.6433	0.6599	0.6433	0.6446	0.6446	+0.001 (+0.20%)	875,793
20 Dec 2004	CNY	0.6499	0.6513	0.6406	0.6433	0.6433	-0.008 (-1.23%)	1,239,925
17 Dec 2004	CNY	0.6453	0.6612	0.6453	0.6513	0.6513	-0.004 (-0.60%)	1,110,707
16 Dec 2004	CNY	0.6765	0.6765	0.6546	0.6552	0.6552	-0.018 (-2.67%)	1,583,049
15 Dec 2004	CNY	0.6712	0.6785	0.6546	0.6732	0.6732	-0.001 (-0.09%)	2,799,198
14 Dec 2004	CNY	0.6818	0.6885	0.6738	0.6738	0.6738	-0.003 (-0.50%)	1,735,515
13 Dec 2004	CNY	0.6911	0.6911	0.6719	0.6772	0.6772	-0.015 (-2.11%)	3,052,306
10 Dec 2004	CNY	0.7283	0.7303	0.6911	0.6918	0.6918	-0.04 (-5.45%)	3,780,433
9 Dec 2004	CNY	0.7317	0.741	0.7217	0.7317	0.7317	+0.005 (+0.65%)	2,340,716
8 Dec 2004	CNY	0.7443	0.7443	0.7217	0.727	0.727	-0.001 (-0.18%)	2,700,137
7 Dec 2004	CNY	0.7563	0.7576	0.721	0.7283	0.7283	-0.025 (-3.27%)	5,059,423
6 Dec 2004	CNY	0.7636	0.7636	0.739	0.7529	0.7529	-0.012 (-1.57%)	6,016,190
3 Dec 2004	CNY	0.739	0.7769	0.739	0.7649	0.7649	+0.026 (+3.50%)	18,787,563
2 Dec 2004	CNY	0.7164	0.741	0.7131	0.739	0.739	+0.023 (+3.15%)	5,629,727