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
20 Nov 2008	CNY	0.664	0.6932	0.6542	0.6818	0.6818	0.0 (0.0%)	7,612,035
19 Nov 2008	CNY	0.6461	0.6867	0.6412	0.6818	0.6818	+0.024 (+3.70%)	11,298,850
18 Nov 2008	CNY	0.6867	0.7062	0.6575	0.6575	0.6575	-0.034 (-4.93%)	12,602,990
17 Nov 2008	CNY	0.6542	0.6932	0.6445	0.6916	0.6916	+0.029 (+4.42%)	10,638,985
14 Nov 2008	CNY	0.6364	0.6623	0.6299	0.6623	0.6623	+0.028 (+4.35%)	12,427,572
13 Nov 2008	CNY	0.6071	0.6396	0.5974	0.6347	0.6347	+0.024 (+3.98%)	9,442,935
12 Nov 2008	CNY	0.5893	0.612	0.5893	0.6104	0.6104	+0.008 (+1.34%)	4,302,291
11 Nov 2008	CNY	0.5942	0.6234	0.5844	0.6023	0.6023	+0.008 (+1.36%)	9,485,691
10 Nov 2008	CNY	0.5698	0.5942	0.5698	0.5942	0.5942	+0.028 (+4.87%)	10,900,095
7 Nov 2008	CNY	0.5455	0.5747	0.5455	0.5666	0.5666	+0.01 (+1.76%)	2,869,328
6 Nov 2008	CNY	0.5455	0.5649	0.5406	0.5568	0.5568	0.0 (0.0%)	2,926,184
5 Nov 2008	CNY	0.5455	0.5584	0.5455	0.5568	0.5568	+0.015 (+2.69%)	3,194,280
4 Nov 2008	CNY	0.5455	0.5503	0.5325	0.5422	0.5422	-0.003 (-0.60%)	2,064,148
3 Nov 2008	CNY	0.5325	0.5633	0.5325	0.5455	0.5455	+0.003 (+0.61%)	2,246,059
31 Oct 2008	CNY	0.5552	0.5552	0.5325	0.5422	0.5422	-0.01 (-1.78%)	2,141,832
30 Oct 2008	CNY	0.5568	0.5633	0.5455	0.552	0.552	+0.01 (+1.81%)	8,414,202
29 Oct 2008	CNY	0.5422	0.5649	0.5325	0.5422	0.5422	0.0 (0.0%)	4,167,849
28 Oct 2008	CNY	0.5081	0.552	0.5049	0.5422	0.5422	+0.011 (+2.15%)	2,230,536
27 Oct 2008	CNY	0.5584	0.5584	0.5308	0.5308	0.5308	-0.028 (-4.94%)	1,973,664
24 Oct 2008	CNY	0.5828	0.5844	0.5568	0.5584	0.5584	-0.023 (-3.92%)	2,614,507
23 Oct 2008	CNY	0.5552	0.5877	0.5373	0.5812	0.5812	+0.019 (+3.47%)	7,430,241
22 Oct 2008	CNY	0.5617	0.5893	0.5552	0.5617	0.5617	-0.01 (-1.70%)	2,189,880
21 Oct 2008	CNY	0.5698	0.5942	0.5601	0.5714	0.5714	+0.003 (+0.56%)	3,802,678
20 Oct 2008	CNY	0.539	0.5698	0.5308	0.5682	0.5682	+0.023 (+4.16%)	2,629,426
17 Oct 2008	CNY	0.5747	0.5747	0.5438	0.5455	0.5455	-0.018 (-3.16%)	1,966,961
16 Oct 2008	CNY	0.5682	0.5844	0.5633	0.5633	0.5633	-0.029 (-4.93%)	2,467,696
15 Oct 2008	CNY	0.5796	0.6007	0.5796	0.5925	0.5925	+0.005 (+0.82%)	1,971,945
14 Oct 2008	CNY	0.6266	0.6412	0.586	0.5877	0.5877	-0.023 (-3.72%)	3,440,236
13 Oct 2008	CNY	0.5731	0.612	0.5714	0.6104	0.6104	+0.008 (+1.34%)	3,387,439
10 Oct 2008	CNY	0.6283	0.6283	0.6023	0.6023	0.6023	-0.032 (-5.10%)	2,842,840