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
25 Jun 2004	CNY	2.77	2.8088	2.6641	2.6818	2.6818	-0.088 (-3.18%)	8,819,619
24 Jun 2004	CNY	2.7171	2.8194	2.7171	2.77	2.77	+0.057 (+2.08%)	14,284,456
23 Jun 2004	CNY	2.643	2.7594	2.643	2.7135	2.7135	+0.085 (+3.22%)	18,101,372
22 Jun 2004	CNY	2.5936	2.6359	2.5512	2.6288	2.6288	+0.06 (+2.33%)	7,606,930
21 Jun 2004	CNY	2.4771	2.5689	2.4771	2.5689	2.5689	+0.064 (+2.54%)	3,272,773
18 Jun 2004	CNY	2.5053	2.523	2.4524	2.5053	2.5053	-0.007 (-0.28%)	3,477,936
17 Jun 2004	CNY	2.5618	2.6218	2.5053	2.5124	2.5124	-0.053 (-2.06%)	6,921,545
16 Jun 2004	CNY	2.5124	2.59	2.4454	2.5653	2.5653	+0.053 (+2.11%)	6,914,500
15 Jun 2004	CNY	2.4983	2.5336	2.3818	2.5124	2.5124	+0.007 (+0.28%)	7,411,997
14 Jun 2004	CNY	2.6641	2.6641	2.4806	2.5053	2.5053	-0.169 (-6.33%)	7,892,923
11 Jun 2004	CNY	2.71	2.7629	2.6571	2.6747	2.6747	-0.007 (-0.26%)	4,607,837
10 Jun 2004	CNY	2.6959	2.7418	2.6183	2.6818	2.6818	-0.004 (-0.13%)	5,231,784
9 Jun 2004	CNY	2.6853	2.8159	2.6535	2.6853	2.6853	-0.021 (-0.78%)	6,934,207
8 Jun 2004	CNY	2.8229	2.8229	2.6853	2.7065	2.7065	-0.131 (-4.60%)	8,020,989
7 Jun 2004	CNY	2.9394	2.9394	2.8088	2.837	2.837	-0.092 (-3.13%)	7,297,945
4 Jun 2004	CNY	2.9464	2.9711	2.8723	2.9288	2.9288	-0.039 (-1.31%)	7,941,922
3 Jun 2004	CNY	3.0029	3.0593	2.9323	2.9676	2.9676	-0.004 (-0.12%)	15,889,847
2 Jun 2004	CNY	2.9429	3.0311	2.9147	2.9711	2.9711	+0.046 (+1.57%)	19,009,519
1 Jun 2004	CNY	2.8547	2.9394	2.8265	2.9253	2.9253	+0.067 (+2.35%)	19,568,904
31 May 2004	CNY	2.8159	2.8617	2.7806	2.8582	2.8582	+0.064 (+2.27%)	15,205,979
28 May 2004	CNY	2.897	2.9111	2.7276	2.7947	2.7947	-0.102 (-3.53%)	22,587,715
27 May 2004	CNY	2.95	2.9782	2.8582	2.897	2.897	-0.032 (-1.09%)	37,463,548
26 May 2004	CNY	2.8759	2.9994	2.8759	2.9288	2.9288	+0.053 (+1.84%)	23,198,422
25 May 2004	CNY	2.9147	2.9994	2.8759	2.8759	2.8759	-0.035 (-1.21%)	20,947,290
24 May 2004	CNY	2.8229	3.0523	2.8229	2.9111	2.9111	+0.088 (+3.12%)	40,429,663
21 May 2004	CNY	2.8229	2.9782	2.8088	2.8229	2.8229	0.0 (0.0%)	17,295,672
20 May 2004	CNY	2.8582	2.9076	2.8053	2.8229	2.8229	-0.057 (-1.96%)	10,816,356
19 May 2004	CNY	2.7241	2.9782	2.6853	2.8794	2.8794	+0.173 (+6.39%)	36,196,694
18 May 2004	CNY	2.6288	2.7206	2.59	2.7065	2.7065	+0.064 (+2.40%)	6,126,045
17 May 2004	CNY	2.6394	2.6747	2.5618	2.643	2.643	0.0 (0.0%)	7,039,080