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 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
10 Jul 2003	CNY	2.6994	2.7347	2.6959	2.7241	2.7241	+0.025 (+0.92%)	3,014,470
9 Jul 2003	CNY	2.7224	2.7224	2.6871	2.6994	2.6994	-0.018 (-0.65%)	1,394,302
8 Jul 2003	CNY	2.7259	2.7347	2.71	2.7171	2.7171	-0.014 (-0.52%)	1,012,852
7 Jul 2003	CNY	2.6818	2.7347	2.6694	2.7312	2.7312	+0.049 (+1.84%)	1,119,800
4 Jul 2003	CNY	2.6641	2.6871	2.6553	2.6818	2.6818	+0.025 (+0.93%)	460,176
3 Jul 2003	CNY	2.6377	2.68	2.6288	2.6571	2.6571	+0.011 (+0.40%)	1,326,842
2 Jul 2003	CNY	2.6553	2.6641	2.6394	2.6465	2.6465	-0.009 (-0.33%)	955,471
1 Jul 2003	CNY	2.6994	2.7082	2.6465	2.6553	2.6553	-0.042 (-1.57%)	1,544,915
30 Jun 2003	CNY	2.7329	2.7329	2.6871	2.6977	2.6977	-0.037 (-1.35%)	3,325,450
27 Jun 2003	CNY	2.7171	2.7435	2.7047	2.7347	2.7347	+0.018 (+0.65%)	1,194,939
26 Jun 2003	CNY	2.6994	2.7259	2.6959	2.7171	2.7171	+0.018 (+0.66%)	1,498,767
25 Jun 2003	CNY	2.6641	2.7047	2.6606	2.6994	2.6994	+0.034 (+1.26%)	1,224,271
24 Jun 2003	CNY	2.673	2.6782	2.6553	2.6659	2.6659	-0.007 (-0.27%)	468,032
23 Jun 2003	CNY	2.6818	2.6906	2.643	2.673	2.673	-0.009 (-0.33%)	1,396,042
20 Jun 2003	CNY	2.6994	2.7047	2.6606	2.6818	2.6818	-0.018 (-0.65%)	1,653,585
19 Jun 2003	CNY	2.7259	2.7347	2.6994	2.6994	2.6994	-0.032 (-1.16%)	1,348,516
18 Jun 2003	CNY	2.7347	2.7471	2.7259	2.7312	2.7312	-0.009 (-0.32%)	1,142,375
17 Jun 2003	CNY	2.7312	2.7541	2.7276	2.74	2.74	+0.012 (+0.45%)	2,314,609
16 Jun 2003	CNY	2.8053	2.8088	2.7259	2.7276	2.7276	-0.074 (-2.64%)	2,206,228