China Marine Information Elect Recent Share Price (SHG:600764)

SHG:600764 - China Marine Information Electronics Co Ltd China Marine Information Elect
Sector: Information Technology, Industry: Electronic Equipment & Instruments

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Aug 2005	CNY	2.7385	2.8615	2.7	2.8308	2.8308	+0.1 (+3.66%)	6,427,731
11 Aug 2005	CNY	2.7308	2.7615	2.6692	2.7308	2.7308	0.0 (0.0%)	5,419,476
10 Aug 2005	CNY	2.7308	2.8077	2.6769	2.7308	2.7308	-0.023 (-0.84%)	2,895,766
9 Aug 2005	CNY	2.7077	2.7692	2.6539	2.7539	2.7539	+0.031 (+1.13%)	3,584,250
8 Aug 2005	CNY	2.6308	2.7462	2.6154	2.7231	2.7231	+0.108 (+4.12%)	6,120,285
5 Aug 2005	CNY	2.5385	2.6615	2.5231	2.6154	2.6154	+0.069 (+2.72%)	3,883,062
4 Aug 2005	CNY	2.6	2.6154	2.4923	2.5462	2.5462	-0.069 (-2.65%)	3,676,758
3 Aug 2005	CNY	2.6769	2.7385	2.6077	2.6154	2.6154	-0.054 (-2.02%)	6,053,312
2 Aug 2005	CNY	2.5539	2.6692	2.5154	2.6692	2.6692	+0.115 (+4.51%)	6,237,012
1 Aug 2005	CNY	2.4462	2.6154	2.4	2.5539	2.5539	+0.108 (+4.40%)	4,421,387
29 Jul 2005	CNY	2.3231	2.4539	2.3231	2.4462	2.4462	+0.123 (+5.30%)	2,887,205
28 Jul 2005	CNY	2.3615	2.4154	2.3154	2.3231	2.3231	-0.046 (-1.95%)	2,405,211
27 Jul 2005	CNY	2.3	2.3769	2.2462	2.3692	2.3692	+0.069 (+3.01%)	2,266,609
26 Jul 2005	CNY	2.2308	2.3077	2.1923	2.3	2.3	+0.069 (+3.10%)	1,793,730
25 Jul 2005	CNY	2.2	2.2385	2.1615	2.2308	2.2308	+0.046 (+2.11%)	1,018,643
22 Jul 2005	CNY	2.1154	2.2308	2.1154	2.1846	2.1846	+0.085 (+4.03%)	2,283,356
21 Jul 2005	CNY	2.0769	2.1077	2.0308	2.1	2.1	0.0 (0.0%)	510,225
20 Jul 2005	CNY	2.0923	2.1385	2.0769	2.1	2.1	-0.015 (-0.73%)	580,153
19 Jul 2005	CNY	2.0462	2.1308	2.0077	2.1154	2.1154	+0.046 (+2.23%)	1,268,914
18 Jul 2005	CNY	2.1846	2.2154	2.0462	2.0692	2.0692	-0.169 (-7.56%)	1,227,198
15 Jul 2005	CNY	2.3308	2.3308	2.2154	2.2385	2.2385	-0.077 (-3.32%)	1,212,205
14 Jul 2005	CNY	2.2923	2.3769	2.2923	2.3154	2.3154	+0.008 (+0.33%)	979,310
13 Jul 2005	CNY	2.3692	2.3769	2.3	2.3077	2.3077	-0.046 (-1.96%)	1,129,606
12 Jul 2005	CNY	2.2462	2.3769	2.2154	2.3539	2.3539	+0.139 (+6.25%)	1,861,061
11 Jul 2005	CNY	2.2154	2.3308	2.2	2.2154	2.2154	0.0 (0.0%)	1,260,275
8 Jul 2005	CNY	2.3923	2.3923	2.2077	2.2154	2.2154	-0.185 (-7.69%)	1,615,383
7 Jul 2005	CNY	2.4231	2.4462	2.3769	2.4	2.4	-0.031 (-1.27%)	823,966
6 Jul 2005	CNY	2.4154	2.4692	2.3923	2.4308	2.4308	+0.062 (+2.60%)	2,110,992
5 Jul 2005	CNY	2.3692	2.3846	2.2923	2.3692	2.3692	-0.008 (-0.32%)	1,080,306
4 Jul 2005	CNY	2.4462	2.4462	2.2462	2.3769	2.3769	-0.092 (-3.74%)	2,141,922