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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Sep 2005	CNY	0.3969	0.3996	0.3743	0.3779	0.3779	-0.024 (-5.85%)	46,652,369
21 Sep 2005	CNY	0.4167	0.4321	0.4005	0.4014	0.4014	-0.014 (-3.46%)	106,824,920
20 Sep 2005	CNY	0.405	0.4204	0.3996	0.4158	0.4158	+0.014 (+3.59%)	70,397,819
19 Sep 2005	CNY	0.3987	0.4041	0.3932	0.4014	0.4014	+0.006 (+1.62%)	31,511,571
16 Sep 2005	CNY	0.3905	0.4005	0.3869	0.395	0.395	+0.004 (+1.15%)	27,638,096
15 Sep 2005	CNY	0.3896	0.3941	0.3806	0.3905	0.3905	+0.001 (+0.23%)	23,975,985
14 Sep 2005	CNY	0.3896	0.3941	0.3869	0.3896	0.3896	+0.003 (+0.70%)	27,991,111
13 Sep 2005	CNY	0.3797	0.3878	0.3743	0.3869	0.3869	+0.005 (+1.42%)	16,199,045
12 Sep 2005	CNY	0.3743	0.3851	0.3715	0.3815	0.3815	+0.005 (+1.44%)	9,131,687
9 Sep 2005	CNY	0.386	0.3869	0.3752	0.3761	0.3761	-0.01 (-2.56%)	15,270,180
8 Sep 2005	CNY	0.396	0.3987	0.3788	0.386	0.386	-0.007 (-1.83%)	25,780,829
7 Sep 2005	CNY	0.3842	0.3969	0.3824	0.3932	0.3932	+0.01 (+2.58%)	39,110,997
6 Sep 2005	CNY	0.3833	0.4059	0.3779	0.3833	0.3833	+0.005 (+1.43%)	60,600,224
5 Sep 2005	CNY	0.3724	0.3842	0.3724	0.3779	0.3779	+0.006 (+1.72%)	23,554,153
2 Sep 2005	CNY	0.3833	0.3869	0.3706	0.3715	0.3715	-0.012 (-3.08%)	49,569,444
1 Sep 2005	CNY	0.3526	0.3833	0.3526	0.3833	0.3833	+0.035 (+10.14%)	78,686,870
31 Aug 2005	CNY	0.3372	0.3507	0.33	0.348	0.348	+0.011 (+3.20%)	18,927,312
30 Aug 2005	CNY	0.3498	0.3544	0.3372	0.3372	0.3372	-0.006 (-1.83%)	11,014,319
29 Aug 2005	CNY	0.348	0.3544	0.3399	0.3435	0.3435	-0.003 (-0.78%)	13,836,061
26 Aug 2005	CNY	0.3345	0.3462	0.3318	0.3462	0.3462	+0.012 (+3.50%)	12,261,343
25 Aug 2005	CNY	0.3272	0.3471	0.3272	0.3345	0.3345	+0.007 (+2.23%)	13,259,469
24 Aug 2005	CNY	0.3227	0.3272	0.3191	0.3272	0.3272	+0.004 (+1.11%)	9,338,659
23 Aug 2005	CNY	0.3318	0.3318	0.3209	0.3236	0.3236	-0.005 (-1.40%)	6,412,944
22 Aug 2005	CNY	0.3218	0.33	0.3191	0.3282	0.3282	+0.005 (+1.70%)	8,490,093
19 Aug 2005	CNY	0.3354	0.339	0.3137	0.3227	0.3227	-0.013 (-3.79%)	16,064,032
18 Aug 2005	CNY	0.358	0.3589	0.3345	0.3354	0.3354	-0.023 (-6.31%)	25,076,746
17 Aug 2005	CNY	0.3489	0.358	0.3381	0.358	0.358	+0.004 (+1.27%)	24,780,856
16 Aug 2005	CNY	0.3598	0.3706	0.348	0.3535	0.3535	+0.005 (+1.58%)	77,321,603
15 Aug 2005	CNY	0.3345	0.3489	0.3236	0.348	0.348	+0.026 (+8.14%)	23,245,585
12 Aug 2005	CNY	0.3345	0.3399	0.3209	0.3218	0.3218	-0.011 (-3.28%)	27,685,442