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
21 Aug 2003	CNY	2.7788	2.7876	2.7612	2.7718	2.7718	-0.012 (-0.44%)	777,652
20 Aug 2003	CNY	2.8141	2.8141	2.7612	2.7841	2.7841	-0.03 (-1.07%)	1,190,762
19 Aug 2003	CNY	2.7982	2.8194	2.7947	2.8141	2.8141	+0.016 (+0.57%)	752,696
18 Aug 2003	CNY	2.8017	2.8053	2.7912	2.7982	2.7982	-0.007 (-0.25%)	819,577
15 Aug 2003	CNY	2.8053	2.8123	2.7982	2.8053	2.8053	-0.002 (-0.06%)	756,363
14 Aug 2003	CNY	2.8035	2.8317	2.7965	2.807	2.807	+0.004 (+0.12%)	975,881
13 Aug 2003	CNY	2.8317	2.8406	2.7965	2.8035	2.8035	-0.028 (-1.00%)	923,866
12 Aug 2003	CNY	2.8229	2.8406	2.8141	2.8317	2.8317	+0.009 (+0.31%)	1,034,390
11 Aug 2003	CNY	2.8265	2.83	2.8106	2.8229	2.8229	-0.007 (-0.25%)	855,574
8 Aug 2003	CNY	2.8582	2.8635	2.8229	2.83	2.83	-0.03 (-1.05%)	951,639
7 Aug 2003	CNY	2.8494	2.8759	2.837	2.86	2.86	+0.012 (+0.44%)	1,712,837
6 Aug 2003	CNY	2.8811	2.8935	2.8229	2.8476	2.8476	-0.037 (-1.29%)	2,078,898
5 Aug 2003	CNY	2.8935	2.897	2.8635	2.8847	2.8847	-0.009 (-0.30%)	1,406,255
4 Aug 2003	CNY	2.8317	2.8935	2.8159	2.8935	2.8935	+0.062 (+2.18%)	2,184,242
1 Aug 2003	CNY	2.8494	2.8494	2.807	2.8317	2.8317	-0.019 (-0.68%)	1,293,980
31 Jul 2003	CNY	2.8141	2.8547	2.8141	2.8512	2.8512	+0.034 (+1.19%)	2,240,286
30 Jul 2003	CNY	2.77	2.8229	2.7523	2.8176	2.8176	+0.041 (+1.46%)	2,292,380
29 Jul 2003	CNY	2.7612	2.7876	2.7523	2.777	2.777	+0.012 (+0.44%)	1,145,470
28 Jul 2003	CNY	2.7876	2.7894	2.7594	2.7647	2.7647	-0.023 (-0.82%)	1,228,232
25 Jul 2003	CNY	2.8141	2.837	2.7788	2.7876	2.7876	-0.026 (-0.94%)	1,272,300
24 Jul 2003	CNY	2.8194	2.8265	2.8017	2.8141	2.8141	-0.005 (-0.19%)	1,346,402
23 Jul 2003	CNY	2.8141	2.8265	2.7806	2.8194	2.8194	+0.002 (+0.06%)	1,006,040
22 Jul 2003	CNY	2.7876	2.8194	2.7876	2.8176	2.8176	+0.03 (+1.08%)	3,920,913
21 Jul 2003	CNY	2.7876	2.7929	2.7523	2.7876	2.7876	-0.005 (-0.19%)	1,011,656
18 Jul 2003	CNY	2.8229	2.8547	2.7841	2.7929	2.7929	-0.026 (-0.94%)	2,085,411
17 Jul 2003	CNY	2.7841	2.8265	2.7788	2.8194	2.8194	+0.034 (+1.20%)	2,550,320
16 Jul 2003	CNY	2.7876	2.8053	2.7823	2.7859	2.7859	-0.009 (-0.31%)	1,049,127
15 Jul 2003	CNY	2.7206	2.8053	2.7206	2.7947	2.7947	+0.076 (+2.79%)	2,530,964
14 Jul 2003	CNY	2.7347	2.74	2.71	2.7188	2.7188	-0.019 (-0.71%)	581,441
11 Jul 2003	CNY	2.7206	2.7435	2.7171	2.7382	2.7382	+0.014 (+0.52%)	2,519,946