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
12 Mar 2003	CNY	0.8406	0.8425	0.8116	0.8329	0.8329	-0.008 (-0.92%)	9,869,833
11 Mar 2003	CNY	0.8367	0.8502	0.8329	0.8406	0.8406	+0.009 (+1.05%)	28,973,347
10 Mar 2003	CNY	0.8251	0.8338	0.8097	0.8319	0.8319	+0.013 (+1.53%)	12,059,474
7 Mar 2003	CNY	0.8126	0.8232	0.8107	0.8194	0.8194	+0.008 (+0.96%)	6,411,380
6 Mar 2003	CNY	0.829	0.8309	0.8107	0.8116	0.8116	-0.018 (-2.22%)	7,772,356
5 Mar 2003	CNY	0.8367	0.8377	0.8251	0.83	0.83	-0.006 (-0.68%)	6,629,234
4 Mar 2003	CNY	0.8406	0.8444	0.8319	0.8357	0.8357	-0.004 (-0.46%)	7,540,041
3 Mar 2003	CNY	0.829	0.8425	0.8242	0.8396	0.8396	-0.004 (-0.46%)	20,075,598
28 Feb 2003	CNY	0.8444	0.8512	0.8377	0.8435	0.8435	-0.005 (-0.57%)	7,490,681
27 Feb 2003	CNY	0.8521	0.8627	0.8454	0.8483	0.8483	-0.004 (-0.45%)	7,564,274
26 Feb 2003	CNY	0.8579	0.8579	0.8444	0.8521	0.8521	-0.009 (-1.01%)	9,742,576
25 Feb 2003	CNY	0.8367	0.8627	0.8367	0.8608	0.8608	+0.022 (+2.65%)	9,489,357
24 Feb 2003	CNY	0.8386	0.8473	0.8357	0.8386	0.8386	-0.004 (-0.46%)	9,118,673
21 Feb 2003	CNY	0.8637	0.8637	0.8386	0.8425	0.8425	-0.022 (-2.57%)	15,099,491
20 Feb 2003	CNY	0.8656	0.8733	0.8608	0.8647	0.8647	+0.004 (+0.45%)	12,788,527
19 Feb 2003	CNY	0.8724	0.8791	0.857	0.8608	0.8608	-0.013 (-1.43%)	25,451,644
18 Feb 2003	CNY	0.8849	0.8965	0.8724	0.8733	0.8733	+0.006 (+0.66%)	31,165,384
17 Feb 2003	CNY	0.8705	0.8753	0.8444	0.8676	0.8676	+0.002 (+0.23%)	23,821,639
14 Feb 2003	CNY	0.8464	0.8676	0.8435	0.8656	0.8656	+0.019 (+2.27%)	16,677,595
13 Feb 2003	CNY	0.8261	0.8618	0.8261	0.8464	0.8464	+0.017 (+2.10%)	24,784,699
12 Feb 2003	CNY	0.829	0.8348	0.8232	0.829	0.829	+0.001 (+0.12%)	9,965,596
11 Feb 2003	CNY	0.802	0.8348	0.7991	0.828	0.828	+0.03 (+3.73%)	17,332,360
10 Feb 2003	CNY	0.801	0.8049	0.7924	0.7982	0.7982	-0.005 (-0.60%)	5,912,318
29 Jan 2003	CNY	0.8039	0.8097	0.8001	0.803	0.803	0.0 (0.0%)	7,459,891
28 Jan 2003	CNY	0.7991	0.8088	0.7953	0.803	0.803	+0.008 (+0.97%)	7,712,581
27 Jan 2003	CNY	0.7856	0.801	0.7827	0.7953	0.7953	+0.011 (+1.35%)	7,110,401
24 Jan 2003	CNY	0.7663	0.7856	0.7615	0.7847	0.7847	+0.018 (+2.40%)	4,283,331
23 Jan 2003	CNY	0.7683	0.776	0.7606	0.7663	0.7663	-0.004 (-0.51%)	3,841,149
22 Jan 2003	CNY	0.7577	0.7712	0.7577	0.7702	0.7702	+0.003 (+0.38%)	3,985,379
21 Jan 2003	CNY	0.7904	0.7953	0.7673	0.7673	0.7673	-0.021 (-2.69%)	6,507,527