FangDa Carbon New Material Co Recent Share Price (SHG:600516)

SHG:600516 - Fangda Carbon New Material Co Ltd FangDa Carbon New Material Co
Sector: Information Technology, Industry: Electronic Components

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Jul 2010	CNY	2.5487	2.5807	2.5248	2.5368	2.5368	+0.004 (+0.16%)	11,189,556
7 Jul 2010	CNY	2.5208	2.5567	2.5048	2.5328	2.5328	+0.02 (+0.80%)	13,232,055
6 Jul 2010	CNY	2.4409	2.5208	2.4289	2.5128	2.5128	+0.06 (+2.44%)	13,873,868
5 Jul 2010	CNY	2.4928	2.5128	2.3969	2.4529	2.4529	-0.092 (-3.61%)	15,336,543
2 Jul 2010	CNY	2.5647	2.5967	2.4089	2.5447	2.5447	-0.02 (-0.78%)	13,531,450
1 Jul 2010	CNY	2.5807	2.6167	2.5567	2.5647	2.5647	-0.012 (-0.47%)	9,384,093
30 Jun 2010	CNY	2.6606	2.6766	2.5408	2.5767	2.5767	-0.116 (-4.30%)	14,639,714
29 Jun 2010	CNY	2.7765	2.8603	2.6886	2.6926	2.6926	-0.068 (-2.46%)	25,518,451
28 Jun 2010	CNY	2.8444	2.8643	2.7365	2.7605	2.7605	-0.104 (-3.62%)	15,529,852
25 Jun 2010	CNY	2.8803	2.9243	2.8364	2.8643	2.8643	-0.036 (-1.24%)	17,017,329
24 Jun 2010	CNY	2.8643	2.9163	2.8204	2.9003	2.9003	+0.028 (+0.97%)	28,251,120
23 Jun 2010	CNY	2.8563	2.9562	2.8364	2.8723	2.8723	+0.036 (+1.27%)	44,228,064
22 Jun 2010	CNY	2.7365	2.8484	2.7205	2.8364	2.8364	+0.096 (+3.50%)	24,004,336
21 Jun 2010	CNY	2.6766	2.7485	2.6446	2.7405	2.7405	+0.056 (+2.08%)	11,547,148
18 Jun 2010	CNY	2.7565	2.7685	2.6806	2.6846	2.6846	-0.068 (-2.47%)	16,547,513
17 Jun 2010	CNY	2.8563	2.8643	2.7485	2.7525	2.7525	-0.072 (-2.55%)	19,367,811
15 Jun 2010	CNY	2.8244	2.8244	2.8244	2.8244	2.8244	0.0 (0.0%)	0
11 Jun 2010	CNY	2.8963	2.9003	2.8164	2.8244	2.8244	-0.052 (-1.80%)	16,964,657
10 Jun 2010	CNY	2.8763	2.8763	2.8763	2.8763	2.8763	0.0 (0.0%)	0
9 Jun 2010	CNY	2.8164	2.8923	2.8044	2.8763	2.8763	+0.072 (+2.56%)	27,676,150
8 Jun 2010	CNY	2.8124	2.8563	2.7685	2.8044	2.8044	-0.024 (-0.85%)	15,676,898
7 Jun 2010	CNY	2.7245	2.8324	2.6966	2.8284	2.8284	+0.056 (+2.02%)	19,867,132
4 Jun 2010	CNY	2.7045	2.7765	2.7005	2.7725	2.7725	+0.028 (+1.02%)	11,441,989
3 Jun 2010	CNY	2.7844	2.8204	2.7365	2.7445	2.7445	-0.044 (-1.57%)	13,298,685
2 Jun 2010	CNY	2.6766	2.7924	2.6766	2.7884	2.7884	+0.016 (+0.57%)	16,990,457
1 Jun 2010	CNY	2.8883	2.9203	2.7045	2.7725	2.7725	-0.056 (-1.98%)	32,441,043
31 May 2010	CNY	2.8803	2.8803	2.8004	2.8284	2.8284	-0.06 (-2.07%)	22,766,216
28 May 2010	CNY	2.9163	2.9283	2.8563	2.8883	2.8883	+0.012 (+0.42%)	22,770,078
27 May 2010	CNY	2.8204	2.9083	2.7645	2.8763	2.8763	+0.048 (+1.69%)	28,942,969
26 May 2010	CNY	2.8244	2.8963	2.8084	2.8284	2.8284	-0.012 (-0.42%)	22,407,630