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
25 Jun 2003	CNY	0.8444	0.8541	0.8116	0.8155	0.8155	-0.051 (-5.90%)	257,823,320
24 Jun 2003	CNY	0.883	0.8907	0.856	0.8666	0.8666	-0.016 (-1.86%)	41,013,111
23 Jun 2003	CNY	0.8724	0.8859	0.8676	0.883	0.883	+0.016 (+1.89%)	45,135,251
20 Jun 2003	CNY	0.8492	0.8926	0.8492	0.8666	0.8666	+0.022 (+2.63%)	99,625,847
19 Jun 2003	CNY	0.8483	0.8598	0.8406	0.8444	0.8444	-0.004 (-0.46%)	33,185,087
18 Jun 2003	CNY	0.8483	0.8512	0.8338	0.8483	0.8483	-0.005 (-0.56%)	33,606,261
17 Jun 2003	CNY	0.8579	0.8579	0.8406	0.8531	0.8531	-0.008 (-0.89%)	21,213,564
16 Jun 2003	CNY	0.8676	0.8695	0.8464	0.8608	0.8608	-0.018 (-2.08%)	33,338,301
9 Jun 2003	CNY	0.8753	0.9129	0.8618	0.8791	0.8791	-0.011 (-1.19%)	114,681,437
6 Jun 2003	CNY	0.8724	0.8926	0.857	0.8897	0.8897	+0.008 (+0.87%)	118,822,032
5 Jun 2003	CNY	0.856	0.8868	0.8194	0.882	0.882	+0.016 (+1.89%)	125,009,148
4 Jun 2003	CNY	0.8386	0.8666	0.8194	0.8656	0.8656	+0.027 (+3.22%)	40,125,739
3 Jun 2003	CNY	0.8242	0.8444	0.8242	0.8386	0.8386	+0.011 (+1.39%)	19,668,118
2 Jun 2003	CNY	0.8309	0.8386	0.8251	0.8271	0.8271	-0.006 (-0.70%)	8,335,301
30 May 2003	CNY	0.8251	0.8348	0.8223	0.8329	0.8329	+0.002 (+0.24%)	6,924,458
29 May 2003	CNY	0.8049	0.8386	0.8049	0.8309	0.8309	+0.008 (+0.94%)	13,798,073
28 May 2003	CNY	0.829	0.8309	0.8116	0.8232	0.8232	0.0 (0.0%)	6,746,793
27 May 2003	CNY	0.8145	0.8242	0.8049	0.8232	0.8232	+0.005 (+0.59%)	13,131,595
26 May 2003	CNY	0.8088	0.8194	0.7991	0.8184	0.8184	+0.01 (+1.19%)	9,194,341
23 May 2003	CNY	0.7953	0.8126	0.7885	0.8088	0.8088	+0.015 (+1.95%)	10,135,626
22 May 2003	CNY	0.7924	0.8001	0.7856	0.7933	0.7933	+0.001 (+0.11%)	4,427,208
21 May 2003	CNY	0.7885	0.7933	0.7837	0.7924	0.7924	+0.002 (+0.25%)	3,252,954
20 May 2003	CNY	0.7904	0.7904	0.7769	0.7904	0.7904	-0.001 (-0.13%)	4,354,289
19 May 2003	CNY	0.7895	0.7982	0.7712	0.7914	0.7914	+0.003 (+0.37%)	5,851,734
16 May 2003	CNY	0.7856	0.7943	0.7702	0.7885	0.7885	+0.008 (+0.99%)	14,182,897
15 May 2003	CNY	0.7635	0.7866	0.7548	0.7808	0.7808	+0.017 (+2.27%)	7,826,290
14 May 2003	CNY	0.7567	0.7644	0.75	0.7635	0.7635	+0.003 (+0.38%)	4,510,895
13 May 2003	CNY	0.7789	0.7847	0.7422	0.7606	0.7606	-0.026 (-3.31%)	7,428,603
12 May 2003	CNY	0.8049	0.8049	0.7769	0.7866	0.7866	-0.016 (-2.04%)	4,729,340
30 Apr 2003	CNY	0.7904	0.8194	0.7904	0.803	0.803	+0.013 (+1.71%)	10,719,277