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
11 Aug 2005	CNY	0.3263	0.3381	0.3263	0.3327	0.3327	+0.002 (+0.54%)	32,279,030
10 Aug 2005	CNY	0.3182	0.3327	0.3137	0.3309	0.3309	+0.012 (+3.70%)	33,140,615
9 Aug 2005	CNY	0.311	0.32	0.3065	0.3191	0.3191	+0.008 (+2.60%)	22,539,489
8 Aug 2005	CNY	0.3092	0.3146	0.3046	0.311	0.311	+0.003 (+0.88%)	20,785,000
5 Aug 2005	CNY	0.3019	0.3092	0.2983	0.3083	0.3083	+0.005 (+1.82%)	18,183,992
4 Aug 2005	CNY	0.3092	0.3092	0.2893	0.3028	0.3028	-0.008 (-2.64%)	18,707,054
3 Aug 2005	CNY	0.3119	0.3245	0.3092	0.311	0.311	+0.001 (+0.29%)	77,052,649
2 Aug 2005	CNY	0.2956	0.3146	0.2938	0.3101	0.3101	+0.013 (+4.27%)	8,547,362
1 Aug 2005	CNY	0.2992	0.3001	0.2929	0.2974	0.2974	+0.004 (+1.23%)	2,788,068
29 Jul 2005	CNY	0.2992	0.3037	0.2929	0.2938	0.2938	-0.004 (-1.51%)	4,861,811
28 Jul 2005	CNY	0.2974	0.3019	0.292	0.2983	0.2983	+0.001 (+0.30%)	6,157,353
27 Jul 2005	CNY	0.2857	0.2974	0.2857	0.2974	0.2974	+0.007 (+2.48%)	3,532,982
26 Jul 2005	CNY	0.2857	0.2947	0.2839	0.2902	0.2902	+0.007 (+2.54%)	4,531,053
25 Jul 2005	CNY	0.2839	0.2839	0.2784	0.283	0.283	-0.001 (-0.32%)	1,729,101
22 Jul 2005	CNY	0.282	0.2893	0.2766	0.2839	0.2839	+0.005 (+1.65%)	5,997,417
21 Jul 2005	CNY	0.2866	0.2866	0.2748	0.2793	0.2793	-0.004 (-1.31%)	2,682,569
20 Jul 2005	CNY	0.2811	0.2866	0.2757	0.283	0.283	+0.002 (+0.68%)	2,603,143
19 Jul 2005	CNY	0.2784	0.2875	0.2766	0.2811	0.2811	-0.001 (-0.32%)	2,896,068
18 Jul 2005	CNY	0.282	0.2911	0.2775	0.282	0.282	-0.005 (-1.61%)	3,698,449
15 Jul 2005	CNY	0.2983	0.3101	0.2857	0.2866	0.2866	-0.009 (-3.04%)	14,307,342
14 Jul 2005	CNY	0.2685	0.2956	0.2685	0.2956	0.2956	+0.027 (+10.09%)	15,188,895
13 Jul 2005	CNY	0.2721	0.2757	0.2667	0.2685	0.2685	-0.009 (-3.24%)	2,973,282
12 Jul 2005	CNY	0.2631	0.2775	0.2594	0.2775	0.2775	+0.008 (+3.01%)	3,507,594
11 Jul 2005	CNY	0.2667	0.2775	0.2585	0.2694	0.2694	+0.003 (+1.01%)	5,189,095
8 Jul 2005	CNY	0.2848	0.2848	0.2622	0.2667	0.2667	-0.018 (-6.36%)	4,973,240
7 Jul 2005	CNY	0.2802	0.2866	0.2793	0.2848	0.2848	+0.005 (+1.64%)	2,140,524
6 Jul 2005	CNY	0.283	0.2884	0.2757	0.2802	0.2802	0.0 (0.0%)	3,801,504
5 Jul 2005	CNY	0.2839	0.2875	0.2802	0.2802	0.2802	-0.004 (-1.30%)	4,188,713
4 Jul 2005	CNY	0.2956	0.2956	0.2748	0.2839	0.2839	-0.012 (-3.96%)	8,827,577
1 Jul 2005	CNY	0.3164	0.3236	0.2929	0.2956	0.2956	-0.02 (-6.31%)	7,676,982