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
11 Jun 2003	CNY	2.7523	2.7647	2.7206	2.7488	2.7488	-0.002 (-0.07%)	1,284,741
10 Jun 2003	CNY	2.7612	2.7876	2.7259	2.7506	2.7506	-0.019 (-0.70%)	1,487,216
9 Jun 2003	CNY	2.7488	2.8	2.7488	2.77	2.77	+0.005 (+0.19%)	2,526,577
6 Jun 2003	CNY	2.7241	2.8053	2.7082	2.7647	2.7647	+0.041 (+1.49%)	2,430,200
5 Jun 2003	CNY	2.7576	2.8053	2.7171	2.7241	2.7241	-0.032 (-1.15%)	2,121,493
4 Jun 2003	CNY	2.7294	2.7841	2.7224	2.7559	2.7559	+0.026 (+0.97%)	2,534,342
3 Jun 2003	CNY	2.77	2.7718	2.7259	2.7294	2.7294	-0.037 (-1.34%)	1,572,840
2 Jun 2003	CNY	2.6959	2.7876	2.6853	2.7665	2.7665	+0.071 (+2.62%)	2,860,031
30 May 2003	CNY	2.6112	2.7488	2.6112	2.6959	2.6959	+0.085 (+3.24%)	6,063,077
29 May 2003	CNY	2.6112	2.6306	2.6077	2.6112	2.6112	-0.002 (-0.07%)	1,856,802
28 May 2003	CNY	2.6324	2.6465	2.6112	2.613	2.613	-0.021 (-0.80%)	1,912,251
27 May 2003	CNY	2.6465	2.6483	2.6306	2.6341	2.6341	-0.016 (-0.60%)	1,276,200
26 May 2003	CNY	2.6341	2.7082	2.6341	2.65	2.65	+0.011 (+0.40%)	2,527,314
23 May 2003	CNY	2.6271	2.6553	2.6253	2.6394	2.6394	+0.011 (+0.40%)	3,319,023
22 May 2003	CNY	2.6112	2.6553	2.6059	2.6288	2.6288	+0.018 (+0.67%)	992,114
21 May 2003	CNY	2.6165	2.6394	2.6041	2.6112	2.6112	-0.012 (-0.47%)	1,861,965
20 May 2003	CNY	2.6112	2.6253	2.5883	2.6236	2.6236	+0.012 (+0.47%)	820,252
19 May 2003	CNY	2.5847	2.62	2.5724	2.6112	2.6112	+0.021 (+0.82%)	1,010,869
16 May 2003	CNY	2.5953	2.6465	2.5724	2.59	2.59	+0.072 (+2.87%)	9,540,586
14 May 2003	CNY	2.4259	2.5248	2.4259	2.5177	2.5177	+0.09 (+3.71%)	1,777,945
13 May 2003	CNY	2.5212	2.523	2.3466	2.4277	2.4277	-0.095 (-3.78%)	1,959,079
12 May 2003	CNY	2.5547	2.5671	2.5142	2.523	2.523	-0.035 (-1.38%)	2,747,398
30 Apr 2003	CNY	2.5159	2.5724	2.5142	2.5583	2.5583	+0.042 (+1.69%)	2,553,517
29 Apr 2003	CNY	2.5459	2.5459	2.493	2.5159	2.5159	-0.018 (-0.70%)	2,115,745
28 Apr 2003	CNY	2.5142	2.5406	2.463	2.5336	2.5336	+0.011 (+0.42%)	1,797,833
25 Apr 2003	CNY	2.5318	2.5759	2.4806	2.523	2.523	-0.069 (-2.65%)	2,789,721
24 Apr 2003	CNY	2.6465	2.6641	2.5636	2.5918	2.5918	-0.062 (-2.33%)	3,136,454
23 Apr 2003	CNY	2.6747	2.6782	2.6394	2.6535	2.6535	-0.021 (-0.79%)	2,080,123
22 Apr 2003	CNY	2.6906	2.7082	2.6606	2.6747	2.6747	-0.016 (-0.59%)	1,584,176
21 Apr 2003	CNY	2.7523	2.7612	2.6871	2.6906	2.6906	-0.071 (-2.56%)	2,262,340