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
19 Dec 2005	CNY	0.6593	0.685	0.6557	0.6777	0.6777	+0.011 (+1.65%)	1,080,261
16 Dec 2005	CNY	0.6703	0.674	0.6593	0.6667	0.6667	-0.011 (-1.62%)	1,670,214
15 Dec 2005	CNY	0.6703	0.685	0.6703	0.6777	0.6777	+0.007 (+1.10%)	2,455,310
14 Dec 2005	CNY	0.6813	0.6813	0.663	0.6703	0.6703	-0.004 (-0.55%)	2,127,756
13 Dec 2005	CNY	0.696	0.696	0.663	0.674	0.674	-0.007 (-1.07%)	1,074,528
12 Dec 2005	CNY	0.6703	0.6813	0.663	0.6813	0.6813	+0.011 (+1.64%)	839,758
9 Dec 2005	CNY	0.6593	0.6777	0.6593	0.6703	0.6703	0.0 (0.0%)	699,699
8 Dec 2005	CNY	0.674	0.6777	0.6484	0.6703	0.6703	-0.004 (-0.55%)	1,011,161
7 Dec 2005	CNY	0.652	0.674	0.6447	0.674	0.674	+0.022 (+3.37%)	793,065
6 Dec 2005	CNY	0.641	0.674	0.641	0.652	0.652	-0.015 (-2.20%)	900,299
5 Dec 2005	CNY	0.6923	0.6923	0.6667	0.6667	0.6667	-0.037 (-5.20%)	2,161,068
2 Dec 2005	CNY	0.7399	0.7399	0.696	0.7033	0.7033	-0.029 (-4.00%)	1,510,099
1 Dec 2005	CNY	0.7363	0.7473	0.7143	0.7326	0.7326	-0.011 (-1.48%)	835,653
30 Nov 2005	CNY	0.7509	0.7546	0.7363	0.7436	0.7436	-0.033 (-4.25%)	1,803,874
28 Nov 2005	CNY	0.7582	0.7766	0.7546	0.7766	0.7766	+0.018 (+2.43%)	2,423,120
25 Nov 2005	CNY	0.7436	0.7692	0.7399	0.7582	0.7582	+0.007 (+0.97%)	1,709,687
24 Nov 2005	CNY	0.7289	0.7692	0.7289	0.7509	0.7509	+0.018 (+2.50%)	2,133,768
23 Nov 2005	CNY	0.7253	0.7399	0.7253	0.7326	0.7326	0.0 (0.0%)	1,027,981
22 Nov 2005	CNY	0.7509	0.7582	0.7326	0.7326	0.7326	-0.026 (-3.38%)	1,163,143
21 Nov 2005	CNY	0.7619	0.7619	0.7473	0.7582	0.7582	+0.004 (+0.48%)	1,296,782
18 Nov 2005	CNY	0.7546	0.7619	0.7473	0.7546	0.7546	+0.004 (+0.49%)	2,110,836
17 Nov 2005	CNY	0.7509	0.7546	0.7399	0.7509	0.7509	+0.007 (+0.98%)	1,225,204
16 Nov 2005	CNY	0.7473	0.7509	0.7216	0.7436	0.7436	0.0 (0.0%)	1,189,390
15 Nov 2005	CNY	0.7546	0.7582	0.7326	0.7436	0.7436	-0.011 (-1.46%)	1,472,013
14 Nov 2005	CNY	0.7216	0.7619	0.7216	0.7546	0.7546	+0.029 (+4.04%)	2,165,711
11 Nov 2005	CNY	0.707	0.7253	0.6996	0.7253	0.7253	0.0 (0.0%)	1,827,868
10 Nov 2005	CNY	0.7582	0.7619	0.7216	0.7253	0.7253	-0.033 (-4.34%)	3,379,518
9 Nov 2005	CNY	0.7729	0.7949	0.7582	0.7582	0.7582	-0.015 (-1.90%)	3,417,414
8 Nov 2005	CNY	0.7546	0.7766	0.7473	0.7729	0.7729	+0.018 (+2.43%)	2,586,126
7 Nov 2005	CNY	0.7289	0.7619	0.7289	0.7546	0.7546	-0.004 (-0.47%)	1,936,563