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
27 Oct 2003	CNY	2.5283	2.5353	2.4524	2.4701	2.4701	-0.062 (-2.44%)	483,471
24 Oct 2003	CNY	2.5406	2.5495	2.5142	2.5318	2.5318	-0.014 (-0.55%)	589,523
23 Oct 2003	CNY	2.5671	2.5847	2.5406	2.5459	2.5459	-0.021 (-0.83%)	814,136
22 Oct 2003	CNY	2.5318	2.5847	2.5318	2.5671	2.5671	+0.035 (+1.39%)	1,166,112
21 Oct 2003	CNY	2.5495	2.5547	2.5177	2.5318	2.5318	-0.023 (-0.90%)	559,421
20 Oct 2003	CNY	2.5671	2.5759	2.5406	2.5547	2.5547	-0.012 (-0.48%)	276,763
17 Oct 2003	CNY	2.5671	2.5865	2.5583	2.5671	2.5671	-0.002 (-0.07%)	292,860
16 Oct 2003	CNY	2.5936	2.6024	2.5671	2.5689	2.5689	-0.035 (-1.35%)	431,893
15 Oct 2003	CNY	2.6236	2.6377	2.6024	2.6041	2.6041	-0.021 (-0.81%)	392,218
14 Oct 2003	CNY	2.6341	2.6465	2.6112	2.6253	2.6253	-0.012 (-0.47%)	471,568
13 Oct 2003	CNY	2.6465	2.6553	2.6288	2.6377	2.6377	-0.009 (-0.33%)	628,569
10 Oct 2003	CNY	2.6006	2.6553	2.5989	2.6465	2.6465	+0.044 (+1.69%)	1,547,369
9 Oct 2003	CNY	2.5936	2.6059	2.5477	2.6024	2.6024	+0.005 (+0.20%)	1,288,709
8 Oct 2003	CNY	2.6112	2.6165	2.59	2.5971	2.5971	-0.019 (-0.74%)	283,961
30 Sep 2003	CNY	2.6024	2.6218	2.5847	2.6165	2.6165	0.0 (0.0%)	583,226
26 Sep 2003	CNY	2.6112	2.6324	2.6112	2.6165	2.6165	+0.002 (+0.07%)	340,810
25 Sep 2003	CNY	2.5936	2.6377	2.5936	2.6147	2.6147	+0.021 (+0.81%)	889,859
24 Sep 2003	CNY	2.5918	2.6024	2.5759	2.5936	2.5936	+0.004 (+0.14%)	494,580
23 Sep 2003	CNY	2.59	2.6024	2.5759	2.59	2.59	-0.002 (-0.07%)	365,012
22 Sep 2003	CNY	2.6112	2.62	2.5918	2.5918	2.5918	-0.018 (-0.67%)	235,217
19 Sep 2003	CNY	2.6112	2.6288	2.5971	2.6094	2.6094	-0.002 (-0.07%)	633,670
18 Sep 2003	CNY	2.5936	2.6147	2.5759	2.6112	2.6112	+0.014 (+0.54%)	636,192
17 Sep 2003	CNY	2.6288	2.6341	2.5936	2.5971	2.5971	-0.037 (-1.40%)	587,953
16 Sep 2003	CNY	2.62	2.6465	2.6147	2.6341	2.6341	+0.014 (+0.54%)	627,759
15 Sep 2003	CNY	2.6677	2.6712	2.6147	2.62	2.62	-0.053 (-1.98%)	1,026,455
12 Sep 2003	CNY	2.71	2.7206	2.6641	2.673	2.673	-0.044 (-1.62%)	642,739
11 Sep 2003	CNY	2.7171	2.7259	2.71	2.7171	2.7171	-0.004 (-0.13%)	634,917
10 Sep 2003	CNY	2.7171	2.7347	2.7082	2.7206	2.7206	+0.002 (+0.07%)	601,108
9 Sep 2003	CNY	2.7665	2.7665	2.7065	2.7188	2.7188	-0.051 (-1.85%)	953,339
8 Sep 2003	CNY	2.7876	2.7876	2.7612	2.77	2.77	-0.018 (-0.63%)	1,182,458