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
5 Mar 2009	CNY	2.5348	2.6207	2.4169	2.4708	2.4708	-0.044 (-1.75%)	54,411,983
4 Mar 2009	CNY	2.357	2.5328	2.357	2.5148	2.5148	+0.17 (+7.24%)	45,618,927
3 Mar 2009	CNY	2.317	2.3889	2.2971	2.345	2.345	-0.044 (-1.84%)	25,539,989
2 Mar 2009	CNY	2.2911	2.4049	2.2471	2.3889	2.3889	+0.036 (+1.53%)	35,732,043
27 Feb 2009	CNY	2.353	2.4369	2.353	2.353	2.353	-0.262 (-10.01%)	70,798,526
26 Feb 2009	CNY	2.6147	2.6147	2.6147	2.6147	2.6147	0.0 (0.0%)	0
25 Feb 2009	CNY	2.7225	2.7565	2.5308	2.6147	2.6147	-0.078 (-2.89%)	50,820,206
24 Feb 2009	CNY	2.9163	2.9163	2.6426	2.6926	2.6926	-0.224 (-7.67%)	92,465,094
23 Feb 2009	CNY	2.8763	2.9482	2.8424	2.9163	2.9163	+0.02 (+0.69%)	57,232,774
20 Feb 2009	CNY	2.8963	2.9562	2.8084	2.8963	2.8963	-0.018 (-0.62%)	64,495,774
19 Feb 2009	CNY	2.7804	2.9462	2.7465	2.9143	2.9143	+0.174 (+6.34%)	95,533,826
18 Feb 2009	CNY	2.6366	2.8424	2.6286	2.7405	2.7405	+0.016 (+0.59%)	101,358,838
17 Feb 2009	CNY	2.7505	2.8424	2.6666	2.7245	2.7245	-0.038 (-1.38%)	105,358,541
16 Feb 2009	CNY	2.6746	2.7864	2.6466	2.7625	2.7625	+0.092 (+3.44%)	110,099,672
13 Feb 2009	CNY	2.5567	2.6966	2.5208	2.6706	2.6706	+0.12 (+4.70%)	96,903
12 Feb 2009	CNY	2.5867	2.6127	2.4668	2.5507	2.5507	-0.026 (-1.01%)	59,654,364
11 Feb 2009	CNY	2.5887	2.6866	2.5388	2.5767	2.5767	-0.056 (-2.12%)	94,132,425
10 Feb 2009	CNY	2.5987	2.6866	2.5368	2.6326	2.6326	-0.01 (-0.38%)	70,011,615
9 Feb 2009	CNY	2.6426	2.7964	2.5967	2.6426	2.6426	+0.012 (+0.46%)	94,350,759
6 Feb 2009	CNY	2.6406	2.7085	2.5867	2.6306	2.6306	+0.002 (+0.08%)	82,979,352
5 Feb 2009	CNY	2.5368	2.6466	2.4868	2.6286	2.6286	+0.072 (+2.81%)	82,966,806
4 Feb 2009	CNY	2.5308	2.5947	2.4808	2.5567	2.5567	+0.036 (+1.42%)	78,817,692
3 Feb 2009	CNY	2.3071	2.5547	2.2871	2.5208	2.5208	+0.198 (+8.51%)	123,063,775
2 Feb 2009	CNY	2.2731	2.341	2.2212	2.323	2.323	+0.024 (+1.04%)	64,572,672
23 Jan 2009	CNY	2.373	2.4149	2.2631	2.2991	2.2991	-0.216 (-8.58%)	171,970,605
22 Jan 2009	CNY	2.5088	2.6246	2.4968	2.5148	2.5148	+0.036 (+1.45%)	93,462,499
21 Jan 2009	CNY	2.377	2.4948	2.361	2.4788	2.4788	+0.05 (+2.05%)	71,905,841
20 Jan 2009	CNY	2.2971	2.4329	2.2591	2.4289	2.4289	+0.112 (+4.83%)	75,749,750
19 Jan 2009	CNY	2.341	2.4169	2.2172	2.317	2.317	+0.02 (+0.87%)	86,903,424
16 Jan 2009	CNY	2.2471	2.4389	2.2471	2.2971	2.2971	+0.078 (+3.51%)	85,541,598