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
16 Dec 2003	CNY	2.3818	2.3942	2.3571	2.3818	2.3818	-0.002 (-0.08%)	2,073,117
15 Dec 2003	CNY	2.3201	2.3836	2.3113	2.3836	2.3836	+0.058 (+2.50%)	3,038,768
12 Dec 2003	CNY	2.2901	2.3254	2.2689	2.3254	2.3254	+0.034 (+1.46%)	2,171,308
11 Dec 2003	CNY	2.3289	2.3518	2.2742	2.2919	2.2919	-0.041 (-1.74%)	3,751,602
10 Dec 2003	CNY	2.276	2.3466	2.2672	2.3324	2.3324	+0.051 (+2.24%)	3,597,736
9 Dec 2003	CNY	2.3466	2.3466	2.2601	2.2813	2.2813	-0.072 (-3.07%)	5,625,340
8 Dec 2003	CNY	2.396	2.3995	2.3395	2.3536	2.3536	-0.023 (-0.96%)	1,499,764
5 Dec 2003	CNY	2.373	2.4012	2.3466	2.3765	2.3765	+0.011 (+0.44%)	3,110,308
4 Dec 2003	CNY	2.4559	2.4612	2.3571	2.366	2.366	-0.086 (-3.52%)	4,397,153
3 Dec 2003	CNY	2.3466	2.4524	2.3466	2.4524	2.4524	+0.106 (+4.51%)	5,925,665
2 Dec 2003	CNY	2.3642	2.3818	2.3377	2.3466	2.3466	-0.019 (-0.82%)	6,532,249
1 Dec 2003	CNY	2.4312	2.4436	2.2936	2.366	2.366	-0.067 (-2.75%)	3,063,355
28 Nov 2003	CNY	2.4348	2.4736	2.3995	2.433	2.433	-0.009 (-0.36%)	1,971,962
27 Nov 2003	CNY	2.4648	2.4789	2.433	2.4418	2.4418	-0.028 (-1.15%)	1,259,916
26 Nov 2003	CNY	2.4506	2.4912	2.4436	2.4701	2.4701	+0.016 (+0.65%)	2,134,529
25 Nov 2003	CNY	2.4207	2.4577	2.3765	2.4542	2.4542	+0.028 (+1.17%)	3,619,245
24 Nov 2003	CNY	2.4136	2.4348	2.3818	2.4259	2.4259	+0.009 (+0.36%)	1,306,540
21 Nov 2003	CNY	2.4471	2.4612	2.4101	2.4171	2.4171	-0.026 (-1.08%)	948,805
20 Nov 2003	CNY	2.3907	2.4736	2.3783	2.4436	2.4436	+0.051 (+2.14%)	2,922,083
19 Nov 2003	CNY	2.3466	2.3995	2.3377	2.3924	2.3924	+0.046 (+1.95%)	1,363,565
18 Nov 2003	CNY	2.3554	2.3571	2.343	2.3466	2.3466	-0.011 (-0.45%)	402,987
17 Nov 2003	CNY	2.3695	2.3818	2.3554	2.3571	2.3571	-0.025 (-1.04%)	598,376
14 Nov 2003	CNY	2.343	2.3907	2.3024	2.3818	2.3818	+0.037 (+1.58%)	1,590,910
13 Nov 2003	CNY	2.3571	2.3642	2.3113	2.3448	2.3448	-0.019 (-0.82%)	780,616
12 Nov 2003	CNY	2.373	2.3783	2.3483	2.3642	2.3642	-0.012 (-0.52%)	566,336
11 Nov 2003	CNY	2.3818	2.3818	2.3554	2.3765	2.3765	-0.007 (-0.30%)	641,152
10 Nov 2003	CNY	2.4171	2.4171	2.3554	2.3836	2.3836	-0.042 (-1.74%)	771,338
7 Nov 2003	CNY	2.4171	2.4277	2.3642	2.4259	2.4259	-0.005 (-0.22%)	1,086,847
6 Nov 2003	CNY	2.4877	2.59	2.4118	2.4312	2.4312	-0.057 (-2.27%)	733,425
5 Nov 2003	CNY	2.5071	2.5142	2.4559	2.4877	2.4877	-0.026 (-1.05%)	573,664