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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Dec 2002	CNY	0.7557	0.7577	0.7471	0.7538	0.7538	-0.003 (-0.38%)	2,224,662
4 Dec 2002	CNY	0.7606	0.7654	0.7432	0.7567	0.7567	+0.011 (+1.42%)	4,712,109
3 Dec 2002	CNY	0.7278	0.7461	0.7278	0.7461	0.7461	+0.013 (+1.84%)	2,371,403
2 Dec 2002	CNY	0.7625	0.7625	0.7326	0.7326	0.7326	-0.031 (-4.05%)	2,555,147
29 Nov 2002	CNY	0.7548	0.775	0.7422	0.7635	0.7635	+0.009 (+1.15%)	7,240,346
28 Nov 2002	CNY	0.7278	0.7548	0.7239	0.7548	0.7548	+0.025 (+3.44%)	5,912,339
27 Nov 2002	CNY	0.723	0.7374	0.7133	0.7297	0.7297	+0.004 (+0.52%)	2,441,769
26 Nov 2002	CNY	0.7471	0.7577	0.7249	0.7259	0.7259	-0.021 (-2.84%)	1,658,667
25 Nov 2002	CNY	0.7384	0.7519	0.7307	0.7471	0.7471	+0.007 (+0.92%)	2,646,915
22 Nov 2002	CNY	0.7403	0.7577	0.7278	0.7403	0.7403	+0.004 (+0.52%)	2,291,139
21 Nov 2002	CNY	0.7615	0.7615	0.7345	0.7365	0.7365	-0.026 (-3.41%)	3,741,715
20 Nov 2002	CNY	0.7808	0.7827	0.7625	0.7625	0.7625	-0.03 (-3.77%)	1,672,828
19 Nov 2002	CNY	0.7721	0.7953	0.7712	0.7924	0.7924	+0.015 (+2.00%)	2,821,987
18 Nov 2002	CNY	0.7789	0.7808	0.7712	0.7769	0.7769	-0.004 (-0.50%)	1,596,921
15 Nov 2002	CNY	0.7721	0.7943	0.7721	0.7808	0.7808	+0.003 (+0.37%)	2,152,138
14 Nov 2002	CNY	0.7962	0.7962	0.776	0.7779	0.7779	-0.017 (-2.19%)	1,121,553
13 Nov 2002	CNY	0.7953	0.7962	0.776	0.7953	0.7953	0.0 (0.0%)	3,138,757
12 Nov 2002	CNY	0.8203	0.8203	0.7953	0.7953	0.7953	-0.019 (-2.36%)	2,586,611
11 Nov 2002	CNY	0.8261	0.8338	0.8126	0.8145	0.8145	-0.013 (-1.63%)	1,949,824
8 Nov 2002	CNY	0.8705	0.8753	0.8271	0.828	0.828	-0.031 (-3.60%)	2,470,049
7 Nov 2002	CNY	0.8676	0.8676	0.8579	0.8589	0.8589	-0.005 (-0.56%)	2,191,932
6 Nov 2002	CNY	0.8724	0.8724	0.8637	0.8637	0.8637	-0.009 (-1.00%)	3,238,731
5 Nov 2002	CNY	0.8637	0.8753	0.857	0.8724	0.8724	+0.015 (+1.69%)	5,620,207
4 Nov 2002	CNY	0.8483	0.8598	0.8406	0.8579	0.8579	+0.02 (+2.41%)	4,047,187
1 Nov 2002	CNY	0.8329	0.8386	0.8261	0.8377	0.8377	+0.008 (+0.93%)	1,845,057
31 Oct 2002	CNY	0.8367	0.8435	0.829	0.83	0.83	-0.005 (-0.57%)	1,281,178
30 Oct 2002	CNY	0.8367	0.8435	0.8309	0.8348	0.8348	-0.002 (-0.23%)	650,470
29 Oct 2002	CNY	0.8309	0.8377	0.8251	0.8367	0.8367	+0.006 (+0.70%)	1,163,672
28 Oct 2002	CNY	0.829	0.8415	0.829	0.8309	0.8309	-0.003 (-0.35%)	1,907,259
25 Oct 2002	CNY	0.8483	0.8483	0.8329	0.8338	0.8338	-0.015 (-1.81%)	1,791,994