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
24 Apr 2003	CNY	0.828	0.8589	0.8126	0.828	0.828	0.0 (0.0%)	23,666,372
23 Apr 2003	CNY	0.8377	0.8415	0.8213	0.828	0.828	-0.008 (-0.92%)	6,343,452
22 Apr 2003	CNY	0.8367	0.8425	0.8213	0.8357	0.8357	+0.001 (+0.11%)	4,272,355
21 Apr 2003	CNY	0.828	0.8386	0.8049	0.8348	0.8348	-0.002 (-0.23%)	12,070,771
18 Apr 2003	CNY	0.8676	0.8695	0.8271	0.8367	0.8367	-0.01 (-1.15%)	19,872,154
17 Apr 2003	CNY	0.8454	0.8579	0.8271	0.8464	0.8464	-0.004 (-0.45%)	19,458,874
16 Apr 2003	CNY	0.8676	0.9061	0.8367	0.8502	0.8502	-0.012 (-1.35%)	25,256,405
15 Apr 2003	CNY	0.8772	0.8772	0.8512	0.8618	0.8618	-0.013 (-1.43%)	26,438,304
14 Apr 2003	CNY	0.8415	0.8772	0.8338	0.8743	0.8743	+0.038 (+4.49%)	51,351,735
11 Apr 2003	CNY	0.8184	0.8502	0.8107	0.8367	0.8367	+0.018 (+2.24%)	32,202,203
10 Apr 2003	CNY	0.803	0.8242	0.7972	0.8184	0.8184	+0.016 (+2.04%)	26,256,697
9 Apr 2003	CNY	0.7933	0.8039	0.776	0.802	0.802	+0.009 (+1.10%)	8,527,054
8 Apr 2003	CNY	0.7953	0.7991	0.7827	0.7933	0.7933	-0.002 (-0.25%)	4,420,091
7 Apr 2003	CNY	0.7914	0.8001	0.7818	0.7953	0.7953	-0.001 (-0.11%)	4,381,012
4 Apr 2003	CNY	0.7856	0.803	0.7847	0.7962	0.7962	+0.004 (+0.48%)	6,127,952
3 Apr 2003	CNY	0.7991	0.7991	0.7827	0.7924	0.7924	-0.009 (-1.07%)	5,403,246
1 Apr 2003	CNY	0.7895	0.803	0.7876	0.801	0.801	+0.013 (+1.70%)	5,758,524
31 Mar 2003	CNY	0.7818	0.7876	0.776	0.7876	0.7876	+0.006 (+0.74%)	3,306,671
28 Mar 2003	CNY	0.7943	0.7962	0.7808	0.7818	0.7818	-0.013 (-1.57%)	5,618,029
27 Mar 2003	CNY	0.7712	0.7972	0.7635	0.7943	0.7943	+0.022 (+2.88%)	6,529,603
26 Mar 2003	CNY	0.7808	0.7856	0.7712	0.7721	0.7721	-0.012 (-1.48%)	4,298,321
25 Mar 2003	CNY	0.8001	0.8001	0.7827	0.7837	0.7837	-0.017 (-2.16%)	2,379,795
24 Mar 2003	CNY	0.7933	0.8039	0.7933	0.801	0.801	+0.009 (+1.09%)	5,178,638
21 Mar 2003	CNY	0.7856	0.7953	0.7856	0.7924	0.7924	+0.008 (+0.98%)	2,423,241
20 Mar 2003	CNY	0.7847	0.7904	0.7808	0.7847	0.7847	0.0 (0.0%)	3,095,020
19 Mar 2003	CNY	0.7808	0.7904	0.776	0.7847	0.7847	-0.001 (-0.11%)	3,766,477
18 Mar 2003	CNY	0.7953	0.803	0.7847	0.7856	0.7856	-0.009 (-1.10%)	3,251,906
17 Mar 2003	CNY	0.8001	0.801	0.7876	0.7943	0.7943	-0.006 (-0.72%)	6,516,251
14 Mar 2003	CNY	0.8088	0.8136	0.7991	0.8001	0.8001	-0.007 (-0.83%)	6,720,214
13 Mar 2003	CNY	0.8329	0.8329	0.8059	0.8068	0.8068	-0.026 (-3.13%)	7,713,743