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
1 Dec 2004	CNY	0.7263	0.731	0.7131	0.7164	0.7164	-0.012 (-1.63%)	2,413,413
30 Nov 2004	CNY	0.721	0.7297	0.7097	0.7283	0.7283	+0.005 (+0.64%)	4,639,599
29 Nov 2004	CNY	0.7177	0.7503	0.7077	0.7237	0.7237	+0.019 (+2.64%)	13,846,973
26 Nov 2004	CNY	0.7011	0.7104	0.6944	0.7051	0.7051	-0.001 (-0.09%)	2,703,463
25 Nov 2004	CNY	0.7031	0.7104	0.6984	0.7057	0.7057	+0.003 (+0.47%)	2,303,608
24 Nov 2004	CNY	0.717	0.7217	0.7018	0.7024	0.7024	-0.017 (-2.40%)	3,682,245
23 Nov 2004	CNY	0.7297	0.731	0.7164	0.7197	0.7197	-0.007 (-1.00%)	4,322,944
22 Nov 2004	CNY	0.7224	0.7376	0.721	0.727	0.727	+0.007 (+1.01%)	5,934,570
19 Nov 2004	CNY	0.7077	0.7204	0.7044	0.7197	0.7197	+0.013 (+1.78%)	5,035,873
18 Nov 2004	CNY	0.6911	0.7137	0.6911	0.7071	0.7071	+0.016 (+2.32%)	2,255,559
17 Nov 2004	CNY	0.7111	0.7111	0.6845	0.6911	0.6911	-0.019 (-2.72%)	2,835,900
16 Nov 2004	CNY	0.7084	0.7124	0.7011	0.7104	0.7104	+0.007 (+0.94%)	2,393,820
15 Nov 2004	CNY	0.7064	0.7064	0.6951	0.7038	0.7038	+0.008 (+1.15%)	2,554,698
12 Nov 2004	CNY	0.7011	0.717	0.6918	0.6958	0.6958	-0.005 (-0.76%)	5,613,852
11 Nov 2004	CNY	0.7363	0.7376	0.6998	0.7011	0.7011	-0.023 (-3.12%)	12,828,841
10 Nov 2004	CNY	0.6891	0.7244	0.6798	0.7237	0.7237	+0.035 (+5.11%)	11,050,950
9 Nov 2004	CNY	0.6778	0.6964	0.6778	0.6885	0.6885	+0.011 (+1.58%)	4,867,561
8 Nov 2004	CNY	0.6645	0.6832	0.6599	0.6778	0.6778	+0.007 (+1.09%)	3,175,880
5 Nov 2004	CNY	0.6685	0.6745	0.6532	0.6705	0.6705	+0.015 (+2.23%)	2,892,436
4 Nov 2004	CNY	0.6579	0.6792	0.6559	0.6559	0.6559	-0.013 (-1.88%)	4,399,282
3 Nov 2004	CNY	0.6453	0.6745	0.6453	0.6685	0.6685	+0.025 (+3.92%)	3,399,162
2 Nov 2004	CNY	0.6413	0.6439	0.626	0.6433	0.6433	+0.005 (+0.74%)	1,088,993
1 Nov 2004	CNY	0.6373	0.6479	0.6326	0.6386	0.6386	+0.001 (+0.20%)	2,027,025
29 Oct 2004	CNY	0.6313	0.6552	0.612	0.6373	0.6373	-0.019 (-2.94%)	4,523,052
28 Oct 2004	CNY	0.6812	0.6898	0.6479	0.6566	0.6566	-0.02 (-2.94%)	5,698,662
27 Oct 2004	CNY	0.6513	0.6971	0.6446	0.6765	0.6765	+0.026 (+3.98%)	8,372,030
26 Oct 2004	CNY	0.616	0.6532	0.614	0.6506	0.6506	+0.035 (+5.62%)	4,535,572
25 Oct 2004	CNY	0.618	0.6366	0.616	0.616	0.616	-0.002 (-0.32%)	3,622,851
22 Oct 2004	CNY	0.6167	0.618	0.5928	0.618	0.618	+0.008 (+1.29%)	3,845,892
21 Oct 2004	CNY	0.6393	0.6466	0.6067	0.6101	0.6101	-0.028 (-4.37%)	5,542,253