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
20 Oct 2004	CNY	0.6645	0.6659	0.6253	0.638	0.638	-0.024 (-3.61%)	4,786,904
19 Oct 2004	CNY	0.6566	0.6885	0.6566	0.6619	0.6619	+0.012 (+1.85%)	5,506,815
18 Oct 2004	CNY	0.7044	0.7057	0.6446	0.6499	0.6499	-0.047 (-6.77%)	10,741,473
15 Oct 2004	CNY	0.725	0.737	0.6905	0.6971	0.6971	-0.03 (-4.11%)	16,513,419
14 Oct 2004	CNY	0.721	0.7443	0.7111	0.727	0.727	+0.009 (+1.20%)	23,430,383
13 Oct 2004	CNY	0.6832	0.719	0.6832	0.7184	0.7184	+0.037 (+5.37%)	4,159,387
12 Oct 2004	CNY	0.6944	0.6984	0.6805	0.6818	0.6818	-0.017 (-2.38%)	2,458,843
11 Oct 2004	CNY	0.6964	0.723	0.6905	0.6984	0.6984	+0.009 (+1.25%)	6,020,719
8 Oct 2004	CNY	0.6645	0.6938	0.6466	0.6898	0.6898	+0.027 (+4.11%)	3,384,791
30 Sep 2004	CNY	0.6885	0.6931	0.6579	0.6626	0.6626	-0.026 (-3.76%)	2,801,170
29 Sep 2004	CNY	0.6925	0.6944	0.6792	0.6885	0.6885	-0.005 (-0.66%)	1,848,812
28 Sep 2004	CNY	0.6978	0.7077	0.6732	0.6931	0.6931	-0.001 (-0.19%)	2,737,757
27 Sep 2004	CNY	0.7097	0.7476	0.6898	0.6944	0.6944	-0.017 (-2.35%)	4,586,178
24 Sep 2004	CNY	0.7669	0.7669	0.7111	0.7111	0.7111	-0.04 (-5.30%)	8,544,675
23 Sep 2004	CNY	0.725	0.7529	0.7144	0.7509	0.7509	+0.021 (+2.82%)	5,688,685
22 Sep 2004	CNY	0.7509	0.7682	0.7237	0.7303	0.7303	-0.028 (-3.68%)	9,632,661
21 Sep 2004	CNY	0.7356	0.8021	0.725	0.7582	0.7582	+0.023 (+3.07%)	18,453,377
20 Sep 2004	CNY	0.7044	0.7376	0.6931	0.7356	0.7356	+0.034 (+4.82%)	14,327,817
17 Sep 2004	CNY	0.6712	0.7064	0.6579	0.7018	0.7018	+0.031 (+4.67%)	12,040,055
16 Sep 2004	CNY	0.6446	0.6898	0.6307	0.6705	0.6705	+0.027 (+4.13%)	8,965,493
15 Sep 2004	CNY	0.5988	0.6499	0.5981	0.6439	0.6439	+0.046 (+7.66%)	7,786,407
14 Sep 2004	CNY	0.5748	0.6114	0.5748	0.5981	0.5981	+0.025 (+4.29%)	2,887,861
13 Sep 2004	CNY	0.5855	0.5881	0.5708	0.5735	0.5735	-0.015 (-2.60%)	1,792,969
10 Sep 2004	CNY	0.5875	0.5961	0.5821	0.5888	0.5888	-0.003 (-0.44%)	993,423
9 Sep 2004	CNY	0.6021	0.6054	0.5914	0.5914	0.5914	-0.012 (-1.99%)	1,081,198
8 Sep 2004	CNY	0.6074	0.6074	0.6001	0.6034	0.6034	-0.003 (-0.54%)	938,995
7 Sep 2004	CNY	0.6021	0.6074	0.5981	0.6067	0.6067	+0.003 (+0.43%)	674,571
6 Sep 2004	CNY	0.612	0.612	0.5968	0.6041	0.6041	-0.007 (-1.19%)	1,258,012
3 Sep 2004	CNY	0.6147	0.6174	0.6081	0.6114	0.6114	-0.001 (-0.21%)	845,833
2 Sep 2004	CNY	0.6021	0.6154	0.6001	0.6127	0.6127	+0.003 (+0.54%)	2,247,027