Zhuzhou Times New Material Tec Recent Share Price (SHG:600458)

SHG:600458 - Zhuzhou Times New Materials Technology Co Ltd Zhuzhou Times New Material Tec
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Aug 2004	CNY	2.1948	2.2301	2.1772	2.1948	2.1948	0.0 (0.0%)	2,053,192
9 Aug 2004	CNY	2.2548	2.2548	2.1772	2.1948	2.1948	-0.074 (-3.27%)	3,972,038
6 Aug 2004	CNY	2.2901	2.3077	2.2336	2.2689	2.2689	+0.014 (+0.63%)	4,999,168
5 Aug 2004	CNY	2.2725	2.2725	2.2125	2.2548	2.2548	0.0 (0.0%)	3,450,960
4 Aug 2004	CNY	2.1878	2.3113	2.1878	2.2548	2.2548	+0.049 (+2.24%)	6,801,457
3 Aug 2004	CNY	2.1948	2.2336	2.1807	2.2054	2.2054	+0.007 (+0.32%)	3,194,454
2 Aug 2004	CNY	2.1525	2.2195	2.149	2.1984	2.1984	+0.007 (+0.32%)	2,830,714
30 Jul 2004	CNY	2.276	2.2795	2.1842	2.1913	2.1913	-0.085 (-3.72%)	4,894,539
29 Jul 2004	CNY	2.1595	2.2866	2.1595	2.276	2.276	+0.117 (+5.39%)	9,423,295
28 Jul 2004	CNY	2.2583	2.2936	2.1242	2.1595	2.1595	-0.106 (-4.67%)	9,778,179
27 Jul 2004	CNY	2.4559	2.4948	2.2407	2.2654	2.2654	-0.208 (-8.42%)	8,263,099
26 Jul 2004	CNY	2.4701	2.5336	2.4559	2.4736	2.4736	-0.032 (-1.27%)	2,670,607
23 Jul 2004	CNY	2.4736	2.5124	2.4524	2.5053	2.5053	+0.007 (+0.28%)	2,566,264
22 Jul 2004	CNY	2.5759	2.5936	2.4877	2.4983	2.4983	-0.078 (-3.01%)	4,982,598
21 Jul 2004	CNY	2.4524	2.5865	2.4348	2.5759	2.5759	+0.109 (+4.44%)	8,343,240
20 Jul 2004	CNY	2.523	2.523	2.4524	2.4665	2.4665	-0.06 (-2.37%)	6,577,532
19 Jul 2004	CNY	2.5583	2.5689	2.5089	2.5265	2.5265	-0.057 (-2.19%)	8,898,666
16 Jul 2004	CNY	2.4348	2.6465	2.4065	2.583	2.583	+0.011 (+0.41%)	18,874,110
15 Jul 2004	CNY	2.7347	2.7806	2.5724	2.5724	2.5724	-0.286 (-10.00%)	12,060,325
14 Jul 2004	CNY	2.8582	2.8759	2.777	2.8582	2.8582	+0.011 (+0.37%)	3,452,827
13 Jul 2004	CNY	2.7876	2.8512	2.77	2.8476	2.8476	+0.053 (+1.89%)	2,686,063
12 Jul 2004	CNY	2.8759	2.8794	2.7912	2.7947	2.7947	-0.088 (-3.06%)	4,307,747
9 Jul 2004	CNY	2.9253	2.95	2.8759	2.8829	2.8829	-0.039 (-1.33%)	5,228,658
8 Jul 2004	CNY	2.8123	2.9288	2.7876	2.9217	2.9217	+0.106 (+3.76%)	8,979,521
7 Jul 2004	CNY	2.83	2.8335	2.7594	2.8159	2.8159	-0.021 (-0.74%)	4,270,577
6 Jul 2004	CNY	2.8617	2.9006	2.8017	2.837	2.837	-0.018 (-0.62%)	7,522,229
5 Jul 2004	CNY	2.9041	2.9111	2.7982	2.8547	2.8547	-0.06 (-2.06%)	6,270,432
2 Jul 2004	CNY	2.9217	2.9358	2.8582	2.9147	2.9147	-0.007 (-0.24%)	6,075,912
1 Jul 2004	CNY	2.8476	2.9641	2.8406	2.9217	2.9217	+0.074 (+2.60%)	13,403,804
30 Jun 2004	CNY	2.8229	2.897	2.8229	2.8476	2.8476	+0.007 (+0.25%)	10,801,015