Insigma Recent Share Price (SHG:600797)

SHG:600797 - Insigma Technology Co Ltd Insigma
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Dec 2005	CNY	2.49	2.55	2.48	2.53	2.53	+0.04 (+1.61%)	9,661,785
28 Dec 2005	CNY	2.51	2.52	2.48	2.49	2.49	-0.02 (-0.80%)	3,867,510
27 Dec 2005	CNY	2.49	2.52	2.47	2.51	2.51	+0.02 (+0.80%)	7,833,959
26 Dec 2005	CNY	2.45	2.52	2.45	2.49	2.49	+0.04 (+1.63%)	9,558,212
23 Dec 2005	CNY	2.46	2.47	2.42	2.45	2.45	0.0 (0.0%)	6,412,032
22 Dec 2005	CNY	2.42	2.46	2.41	2.45	2.45	+0.01 (+0.41%)	2,520,186
21 Dec 2005	CNY	2.48	2.5	2.44	2.44	2.44	-0.05 (-2.01%)	4,887,173
20 Dec 2005	CNY	2.48	2.5	2.45	2.49	2.49	+0.02 (+0.81%)	5,635,820
19 Dec 2005	CNY	2.48	2.5	2.43	2.47	2.47	-0.01 (-0.40%)	4,882,630
16 Dec 2005	CNY	2.44	2.49	2.44	2.48	2.48	+0.02 (+0.81%)	2,915,410
15 Dec 2005	CNY	2.48	2.52	2.45	2.46	2.46	-0.02 (-0.81%)	8,982,400
14 Dec 2005	CNY	2.42	2.49	2.4	2.48	2.48	+0.07 (+2.90%)	6,302,159
13 Dec 2005	CNY	2.44	2.46	2.38	2.41	2.41	-0.03 (-1.23%)	4,449,921
12 Dec 2005	CNY	2.48	2.48	2.42	2.44	2.44	-0.04 (-1.61%)	5,774,555
9 Dec 2005	CNY	2.39	2.49	2.38	2.48	2.48	+0.1 (+4.20%)	8,953,659
8 Dec 2005	CNY	2.38	2.39	2.34	2.38	2.38	+0.01 (+0.42%)	4,363,534
7 Dec 2005	CNY	2.35	2.38	2.32	2.37	2.37	+0.02 (+0.85%)	3,920,713
6 Dec 2005	CNY	2.31	2.36	2.3	2.35	2.35	+0.02 (+0.86%)	4,238,589
5 Dec 2005	CNY	2.42	2.42	2.3	2.33	2.33	-0.09 (-3.72%)	5,208,529
2 Dec 2005	CNY	2.46	2.48	2.4	2.42	2.42	-0.04 (-1.63%)	4,196,471
1 Dec 2005	CNY	2.48	2.5	2.45	2.46	2.46	-0.02 (-0.81%)	2,413,903
30 Nov 2005	CNY	2.48	2.5	2.44	2.48	2.48	0.0 (0.0%)	3,426,002
29 Nov 2005	CNY	2.52	2.53	2.45	2.48	2.48	-0.04 (-1.59%)	5,444,948
28 Nov 2005	CNY	2.56	2.57	2.51	2.52	2.52	-0.04 (-1.56%)	2,781,819
25 Nov 2005	CNY	2.58	2.58	2.55	2.56	2.56	-0.03 (-1.16%)	4,247,166
24 Nov 2005	CNY	2.54	2.6	2.52	2.59	2.59	+0.05 (+1.97%)	10,160,845
23 Nov 2005	CNY	2.46	2.54	2.43	2.54	2.54	+0.07 (+2.83%)	4,593,226
22 Nov 2005	CNY	2.55	2.57	2.47	2.47	2.47	-0.08 (-3.14%)	4,751,360
21 Nov 2005	CNY	2.56	2.6	2.53	2.55	2.55	-0.01 (-0.39%)	5,467,809
18 Nov 2005	CNY	2.46	2.58	2.46	2.56	2.56	+0.09 (+3.64%)	7,772,182