Shandong Xinchao Energy Co Ltd Recent Share Price (SHG:600777)

SHG:600777 - Shandong Xinchao Energy Corp Ltd Shandong Xinchao Energy Co Ltd
Sector: Energy, Industry: Oil & Gas Exploration & Production

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Aug 2003	CNY	0.7606	0.7673	0.7538	0.7654	0.7654	+0.005 (+0.63%)	7,311,470
6 Aug 2003	CNY	0.7663	0.7721	0.7528	0.7606	0.7606	-0.009 (-1.12%)	12,499,902
5 Aug 2003	CNY	0.775	0.775	0.7654	0.7692	0.7692	-0.005 (-0.63%)	10,176,769
4 Aug 2003	CNY	0.7683	0.7779	0.7635	0.7741	0.7741	+0.006 (+0.75%)	20,694,262
1 Aug 2003	CNY	0.7557	0.7692	0.7528	0.7683	0.7683	+0.013 (+1.67%)	15,872,448
31 Jul 2003	CNY	0.7509	0.7596	0.7422	0.7557	0.7557	+0.008 (+1.03%)	13,346,254
30 Jul 2003	CNY	0.7519	0.7538	0.7374	0.748	0.748	-0.004 (-0.52%)	12,092,816
29 Jul 2003	CNY	0.7422	0.7557	0.7394	0.7519	0.7519	+0.013 (+1.83%)	16,752,651
28 Jul 2003	CNY	0.7413	0.7432	0.7316	0.7384	0.7384	-0.005 (-0.65%)	15,696,899
25 Jul 2003	CNY	0.7644	0.7692	0.7394	0.7432	0.7432	-0.024 (-3.14%)	30,774,854
24 Jul 2003	CNY	0.7769	0.7769	0.7663	0.7673	0.7673	-0.01 (-1.24%)	10,061,701
23 Jul 2003	CNY	0.776	0.7808	0.7654	0.7769	0.7769	+0.003 (+0.36%)	13,262,733
22 Jul 2003	CNY	0.7808	0.7866	0.7615	0.7741	0.7741	0.0 (0.0%)	15,112,936
21 Jul 2003	CNY	0.7818	0.7885	0.7596	0.7741	0.7741	-0.013 (-1.59%)	25,631,767
18 Jul 2003	CNY	0.7982	0.8088	0.7827	0.7866	0.7866	-0.012 (-1.45%)	18,740,402
17 Jul 2003	CNY	0.7885	0.801	0.7808	0.7982	0.7982	+0.01 (+1.23%)	21,875,373
16 Jul 2003	CNY	0.7953	0.7962	0.7818	0.7885	0.7885	-0.005 (-0.61%)	16,208,036
15 Jul 2003	CNY	0.7991	0.8068	0.7847	0.7933	0.7933	-0.006 (-0.73%)	19,792,398
14 Jul 2003	CNY	0.8126	0.8145	0.7972	0.7991	0.7991	-0.013 (-1.54%)	17,050,125
11 Jul 2003	CNY	0.8174	0.8184	0.8068	0.8116	0.8116	-0.008 (-0.95%)	26,329,616
10 Jul 2003	CNY	0.7953	0.8251	0.7904	0.8194	0.8194	+0.024 (+3.03%)	71,261,889
9 Jul 2003	CNY	0.8116	0.8136	0.7914	0.7953	0.7953	-0.016 (-2.01%)	26,281,087
8 Jul 2003	CNY	0.8097	0.8136	0.803	0.8116	0.8116	+0.002 (+0.23%)	22,950,773
7 Jul 2003	CNY	0.7895	0.8126	0.7866	0.8097	0.8097	+0.023 (+2.94%)	59,718,138
4 Jul 2003	CNY	0.7847	0.7972	0.7827	0.7866	0.7866	+0.002 (+0.24%)	22,551,685
3 Jul 2003	CNY	0.7789	0.7933	0.7721	0.7847	0.7847	+0.006 (+0.74%)	23,925,525
2 Jul 2003	CNY	0.7808	0.7827	0.7519	0.7789	0.7789	+0.005 (+0.62%)	47,242,583
1 Jul 2003	CNY	0.7943	0.8145	0.7663	0.7741	0.7741	-0.036 (-4.40%)	73,922,333
27 Jun 2003	CNY	0.8116	0.828	0.8078	0.8097	0.8097	+0.002 (+0.24%)	80,072,486
26 Jun 2003	CNY	0.8097	0.8223	0.7914	0.8078	0.8078	-0.008 (-0.94%)	86,091,979