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
28 Oct 2005	CNY	0.4548	0.4596	0.4333	0.4369	0.4369	-0.019 (-4.19%)	4,740,222
27 Oct 2005	CNY	0.4536	0.462	0.4512	0.456	0.456	-0.001 (-0.26%)	4,027,740
26 Oct 2005	CNY	0.4787	0.4834	0.456	0.4572	0.4572	-0.026 (-5.42%)	5,574,036
25 Oct 2005	CNY	0.5073	0.5085	0.4775	0.4834	0.4834	-0.021 (-4.26%)	6,139,524
24 Oct 2005	CNY	0.5013	0.5085	0.4942	0.5049	0.5049	+0.006 (+1.18%)	7,485,628
21 Oct 2005	CNY	0.481	0.499	0.481	0.499	0.499	+0.016 (+3.23%)	7,349,291
20 Oct 2005	CNY	0.4799	0.4858	0.4751	0.4834	0.4834	-0.006 (-1.23%)	3,996,575
19 Oct 2005	CNY	0.4882	0.5013	0.487	0.4894	0.4894	+0.002 (+0.49%)	4,874,992
18 Oct 2005	CNY	0.4775	0.4894	0.4763	0.487	0.487	+0.007 (+1.48%)	3,524,456
17 Oct 2005	CNY	0.4775	0.4799	0.4715	0.4799	0.4799	+0.001 (+0.25%)	2,984,201
14 Oct 2005	CNY	0.4918	0.4918	0.4775	0.4787	0.4787	-0.013 (-2.66%)	3,178,461
13 Oct 2005	CNY	0.4954	0.4966	0.4775	0.4918	0.4918	0.0 (0.0%)	2,811,690
12 Oct 2005	CNY	0.4918	0.4966	0.4834	0.4918	0.4918	-0.001 (-0.24%)	2,955,835
11 Oct 2005	CNY	0.4775	0.493	0.4775	0.493	0.493	+0.017 (+3.51%)	3,114,414
10 Oct 2005	CNY	0.4846	0.4846	0.4715	0.4763	0.4763	-0.008 (-1.71%)	1,870,424
30 Sep 2005	CNY	0.4858	0.4882	0.4799	0.4846	0.4846	+0.001 (+0.25%)	2,692,057
29 Sep 2005	CNY	0.4739	0.4858	0.4739	0.4834	0.4834	+0.009 (+2.00%)	2,778,087
28 Sep 2005	CNY	0.4775	0.481	0.4715	0.4739	0.4739	-0.001 (-0.25%)	3,743,522
27 Sep 2005	CNY	0.4906	0.4906	0.4715	0.4751	0.4751	-0.013 (-2.68%)	4,307,761
23 Sep 2005	CNY	0.4894	0.4954	0.4822	0.4882	0.4882	-0.004 (-0.73%)	5,102,854
22 Sep 2005	CNY	0.5228	0.5252	0.4787	0.4918	0.4918	-0.026 (-5.08%)	15,826,853
21 Sep 2005	CNY	0.5145	0.5348	0.5145	0.5181	0.5181	-0.002 (-0.44%)	15,921,109
20 Sep 2005	CNY	0.524	0.5276	0.5097	0.5204	0.5204	-0.002 (-0.46%)	9,187,663
19 Sep 2005	CNY	0.5133	0.524	0.5121	0.5228	0.5228	+0.011 (+2.09%)	9,700,766
16 Sep 2005	CNY	0.5181	0.5181	0.5073	0.5121	0.5121	-0.007 (-1.37%)	7,930,060
15 Sep 2005	CNY	0.5133	0.5204	0.5085	0.5192	0.5192	+0.006 (+1.15%)	7,773,901
14 Sep 2005	CNY	0.5097	0.5181	0.5049	0.5133	0.5133	+0.004 (+0.71%)	8,229,190
13 Sep 2005	CNY	0.499	0.5121	0.4966	0.5097	0.5097	+0.012 (+2.39%)	10,135,907
12 Sep 2005	CNY	0.4846	0.499	0.4846	0.4978	0.4978	+0.01 (+1.97%)	2,969,524
9 Sep 2005	CNY	0.4978	0.5001	0.4822	0.4882	0.4882	-0.01 (-1.93%)	5,417,735