Jinan High tech Development Co Recent Share Price (SHG:600807)

SHG:600807 - Jinan High-tech Development Co Ltd Jinan High tech Development Co
Sector: Real Estate, Industry: Real Estate Development

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 May 2009	CNY	2.2962	2.3577	2.2769	2.3462	2.3462	+0.042 (+1.84%)	9,796,727
5 May 2009	CNY	2.2462	2.3462	2.2462	2.3039	2.3039	+0.058 (+2.57%)	8,468,072
4 May 2009	CNY	2.1846	2.2462	2.1731	2.2462	2.2462	+0.062 (+2.82%)	7,298,946
30 Apr 2009	CNY	2.1615	2.2077	2.1539	2.1846	2.1846	+0.023 (+1.07%)	7,363,730
29 Apr 2009	CNY	2.1077	2.1846	2.0808	2.1615	2.1615	+0.042 (+2.00%)	7,430,935
28 Apr 2009	CNY	2.0846	2.1423	2.0385	2.1192	2.1192	-0.077 (-3.51%)	10,588,091
27 Apr 2009	CNY	2.3192	2.3462	2.15	2.1962	2.1962	-0.115 (-4.99%)	6,569,178
24 Apr 2009	CNY	2.3269	2.4423	2.3115	2.3115	2.3115	-0.012 (-0.50%)	6,759,105
23 Apr 2009	CNY	2.2808	2.3462	2.2423	2.3231	2.3231	+0.027 (+1.17%)	7,874,661
22 Apr 2009	CNY	2.4923	2.4923	2.2885	2.2962	2.2962	-0.208 (-8.30%)	13,610,750
21 Apr 2009	CNY	2.5615	2.6077	2.4077	2.5039	2.5039	-0.031 (-1.21%)	26,912,919
20 Apr 2009	CNY	2.2885	2.5346	2.2692	2.5346	2.5346	+0.231 (+10.01%)	23,715,286
17 Apr 2009	CNY	2.3539	2.3808	2.3	2.3039	2.3039	-0.088 (-3.70%)	10,999,950
16 Apr 2009	CNY	2.3308	2.4115	2.2769	2.3923	2.3923	+0.092 (+4.01%)	15,616,829
15 Apr 2009	CNY	2.2731	2.3269	2.2423	2.3	2.3	+0.004 (+0.17%)	12,993,377
14 Apr 2009	CNY	2.2231	2.3	2.1923	2.2962	2.2962	+0.077 (+3.47%)	12,440,771
13 Apr 2009	CNY	2.2231	2.25	2.1962	2.2192	2.2192	+0.011 (+0.52%)	8,191,435
10 Apr 2009	CNY	2.1269	2.2269	2.1231	2.2077	2.2077	+0.085 (+3.98%)	6,797,856
9 Apr 2009	CNY	2.1192	2.1308	2.0692	2.1231	2.1231	+0.031 (+1.47%)	4,549,295
8 Apr 2009	CNY	2.2192	2.2385	2.0769	2.0923	2.0923	-0.131 (-5.88%)	6,794,546
7 Apr 2009	CNY	2.2154	2.2269	2.1731	2.2231	2.2231	+0.05 (+2.30%)	4,730,206
3 Apr 2009	CNY	2.2385	2.2615	2.1577	2.1731	2.1731	-0.05 (-2.25%)	7,132,847
2 Apr 2009	CNY	2.2808	2.2808	2.2231	2.2231	2.2231	-0.054 (-2.36%)	9,339,800
1 Apr 2009	CNY	2.2692	2.3077	2.2539	2.2769	2.2769	-0.004 (-0.17%)	10,966,805
31 Mar 2009	CNY	2.1577	2.2885	2.1577	2.2808	2.2808	+0.05 (+2.24%)	14,548,944
30 Mar 2009	CNY	2.1885	2.2539	2.1269	2.2308	2.2308	+0.042 (+1.93%)	10,304,655
27 Mar 2009	CNY	2.2539	2.2615	2.1692	2.1885	2.1885	-0.054 (-2.40%)	9,001,192
26 Mar 2009	CNY	2.2	2.25	2.1577	2.2423	2.2423	+0.05 (+2.28%)	9,214,004
25 Mar 2009	CNY	2.2	2.2692	2.1462	2.1923	2.1923	-0.035 (-1.55%)	12,433,860
24 Mar 2009	CNY	2.2923	2.3231	2.2115	2.2269	2.2269	-0.015 (-0.69%)	20,239,190