Zhongzhu Medical Holdings Co L Recent Share Price (SHG:600568)

SHG:600568 - Zhongzhu Healthcare Holding Co Ltd Zhongzhu Medical Holdings Co L
Sector: Health Care, Industry: Pharmaceuticals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Jan 2009	CNY	0.862	0.9058	0.862	0.9058	0.9058	+0.044 (+5.08%)	8,367,657
8 Jan 2009	CNY	0.836	0.888	0.8328	0.862	0.862	+0.011 (+1.33%)	7,281,107
7 Jan 2009	CNY	0.8377	0.8718	0.8198	0.8507	0.8507	+0.002 (+0.20%)	5,808,264
6 Jan 2009	CNY	0.8166	0.849	0.802	0.849	0.849	+0.041 (+5.02%)	7,629,172
5 Jan 2009	CNY	0.789	0.8117	0.7808	0.8084	0.8084	+0.028 (+3.53%)	5,962,910
31 Dec 2008	CNY	0.776	0.8003	0.7744	0.7808	0.7808	+0.006 (+0.83%)	3,743,881
30 Dec 2008	CNY	0.8133	0.8182	0.7727	0.7744	0.7744	-0.037 (-4.60%)	6,301,680
29 Dec 2008	CNY	0.8279	0.8279	0.8003	0.8117	0.8117	-0.031 (-3.66%)	9,837,538
26 Dec 2008	CNY	0.8815	0.8815	0.8377	0.8425	0.8425	-0.006 (-0.77%)	5,002,554
24 Dec 2008	CNY	0.8929	0.8929	0.849	0.849	0.849	-0.045 (-5.09%)	9,714,012
23 Dec 2008	CNY	0.9172	0.9432	0.8929	0.8945	0.8945	-0.005 (-0.54%)	11,797,946
22 Dec 2008	CNY	0.9107	0.9221	0.8912	0.8994	0.8994	-0.006 (-0.71%)	9,273,270
19 Dec 2008	CNY	0.8945	0.9253	0.8799	0.9058	0.9058	+0.008 (+0.90%)	8,546,008
18 Dec 2008	CNY	0.9075	0.9253	0.8604	0.8977	0.8977	-0.006 (-0.72%)	14,397,983
17 Dec 2008	CNY	0.8718	0.9042	0.8571	0.9042	0.9042	+0.044 (+5.09%)	20,669,960
16 Dec 2008	CNY	0.8523	0.875	0.849	0.8604	0.8604	-0.034 (-3.81%)	22,920,953
15 Dec 2008	CNY	0.901	0.9253	0.8945	0.8945	0.8945	-0.047 (-5.00%)	6,705,769
12 Dec 2008	CNY	0.9903	0.9903	0.9416	0.9416	0.9416	-0.049 (-4.92%)	26,665,716
11 Dec 2008	CNY	0.9903	0.9903	0.9903	0.9903	0.9903	+0.047 (+4.99%)	741,146
10 Dec 2008	CNY	0.9432	0.9432	0.9432	0.9432	0.9432	+0.045 (+5.07%)	127,450
9 Dec 2008	CNY	0.8977	0.8977	0.8977	0.8977	0.8977	+0.042 (+4.93%)	220,528
8 Dec 2008	CNY	0.8555	0.8555	0.8555	0.8555	0.8555	+0.041 (+4.98%)	213,437
2 Dec 2008	CNY	0.763	0.8328	0.763	0.8149	0.8149	+0.021 (+2.66%)	12,106,352
1 Dec 2008	CNY	0.7922	0.8101	0.7597	0.7938	0.7938	+0.015 (+1.87%)	11,195,479
28 Nov 2008	CNY	0.7289	0.7792	0.7046	0.7792	0.7792	+0.037 (+5.03%)	20,118,991
27 Nov 2008	CNY	0.7646	0.7646	0.737	0.7419	0.7419	+0.013 (+1.78%)	28,343,700
26 Nov 2008	CNY	0.7013	0.7289	0.6867	0.7289	0.7289	+0.034 (+4.91%)	15,907,824
25 Nov 2008	CNY	0.6721	0.6964	0.664	0.6948	0.6948	+0.021 (+3.13%)	10,398,825
24 Nov 2008	CNY	0.6705	0.6948	0.6705	0.6737	0.6737	+0.008 (+1.22%)	12,355,752
21 Nov 2008	CNY	0.6607	0.6753	0.6477	0.6656	0.6656	-0.016 (-2.38%)	8,682,427