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
7 Apr 2003	CNY	2.9376	2.9517	2.8582	2.867	2.867	-0.069 (-2.34%)	2,069,915
4 Apr 2003	CNY	2.9094	2.9447	2.8953	2.9358	2.9358	+0.032 (+1.09%)	1,285,336
3 Apr 2003	CNY	2.927	2.927	2.8935	2.9041	2.9041	-0.025 (-0.84%)	1,414,366
2 Apr 2003	CNY	2.927	2.9782	2.9111	2.9288	2.9288	+0.009 (+0.30%)	2,848,310
1 Apr 2003	CNY	2.9182	2.9288	2.9076	2.92	2.92	+0.002 (+0.06%)	3,076,238
31 Mar 2003	CNY	2.8406	2.9182	2.8388	2.9182	2.9182	+0.079 (+2.80%)	2,197,261
28 Mar 2003	CNY	2.9076	2.9076	2.8265	2.8388	2.8388	-0.078 (-2.66%)	2,040,481
27 Mar 2003	CNY	2.8176	2.9323	2.7947	2.9164	2.9164	+0.099 (+3.51%)	3,536,364
26 Mar 2003	CNY	2.8229	2.8476	2.8141	2.8176	2.8176	-0.004 (-0.13%)	1,602,852
25 Mar 2003	CNY	2.8635	2.867	2.8141	2.8212	2.8212	-0.046 (-1.60%)	2,805,160
24 Mar 2003	CNY	2.8582	2.8829	2.8512	2.867	2.867	0.0 (0.0%)	1,153,450
21 Mar 2003	CNY	2.8265	2.8688	2.8106	2.867	2.867	+0.041 (+1.43%)	1,504,531
20 Mar 2003	CNY	2.89	2.89	2.8176	2.8265	2.8265	-0.056 (-1.96%)	3,715,016
19 Mar 2003	CNY	2.8723	2.9076	2.8547	2.8829	2.8829	+0.009 (+0.31%)	1,545,221
18 Mar 2003	CNY	2.8864	2.9447	2.8723	2.8741	2.8741	-0.018 (-0.61%)	1,579,982
17 Mar 2003	CNY	2.9094	2.9111	2.8811	2.8917	2.8917	-0.019 (-0.67%)	1,798,768
14 Mar 2003	CNY	2.92	2.95	2.9076	2.9111	2.9111	-0.016 (-0.54%)	1,679,091
13 Mar 2003	CNY	2.9429	2.9658	2.9111	2.927	2.927	-0.023 (-0.78%)	2,369,412
12 Mar 2003	CNY	2.9147	2.9641	2.8759	2.95	2.95	+0.035 (+1.21%)	2,885,378
11 Mar 2003	CNY	2.9111	2.95	2.867	2.9147	2.9147	+0.071 (+2.48%)	5,906,967
10 Mar 2003	CNY	2.8582	2.8794	2.8317	2.8441	2.8441	-0.016 (-0.56%)	2,804,446
7 Mar 2003	CNY	2.8688	2.89	2.8512	2.86	2.86	-0.012 (-0.43%)	3,664,730
6 Mar 2003	CNY	2.9288	2.9288	2.8494	2.8723	2.8723	-0.055 (-1.87%)	6,967,073
5 Mar 2003	CNY	2.9764	2.9764	2.9129	2.927	2.927	-0.041 (-1.37%)	7,290,188
4 Mar 2003	CNY	3.0152	3.0258	2.9641	2.9676	2.9676	-0.037 (-1.23%)	4,659,877
3 Mar 2003	CNY	2.9711	3.0664	2.9464	3.0046	3.0046	+0.025 (+0.83%)	8,705,733
28 Feb 2003	CNY	2.9376	2.9976	2.8988	2.9799	2.9799	+0.042 (+1.44%)	10,180,990
27 Feb 2003	CNY	2.9729	3.017	2.9341	2.9376	2.9376	-0.037 (-1.25%)	7,331,337
26 Feb 2003	CNY	2.9729	3.0117	2.9288	2.9747	2.9747	-0.002 (-0.06%)	10,267,137
25 Feb 2003	CNY	3.0593	3.0787	2.9535	2.9764	2.9764	-0.048 (-1.58%)	29,688,531