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
4 Nov 2005	CNY	0.7216	0.7582	0.7143	0.7582	0.7582	+0.037 (+5.07%)	4,487,126
3 Nov 2005	CNY	0.7436	0.7436	0.7143	0.7216	0.7216	-0.015 (-2.00%)	2,191,826
2 Nov 2005	CNY	0.7326	0.7399	0.7216	0.7363	0.7363	+0.015 (+2.04%)	2,319,984
1 Nov 2005	CNY	0.7436	0.7619	0.707	0.7216	0.7216	-0.022 (-2.96%)	3,203,548
31 Oct 2005	CNY	0.7326	0.7473	0.718	0.7436	0.7436	+0.015 (+2.02%)	4,827,464
28 Oct 2005	CNY	0.7289	0.7509	0.7289	0.7289	0.7289	-0.037 (-4.79%)	4,860,219
27 Oct 2005	CNY	0.7656	0.7656	0.7656	0.7656	0.7656	-0.04 (-5.00%)	954,408
26 Oct 2005	CNY	0.8608	0.8645	0.8059	0.8059	0.8059	-0.044 (-5.17%)	1,395,030
25 Oct 2005	CNY	0.8535	0.8645	0.8278	0.8498	0.8498	-0.004 (-0.43%)	1,705,428
24 Oct 2005	CNY	0.8938	0.9011	0.8498	0.8535	0.8535	-0.04 (-4.51%)	2,659,060
21 Oct 2005	CNY	0.8974	0.9084	0.8755	0.8938	0.8938	+0.004 (+0.42%)	1,473,465
20 Oct 2005	CNY	0.9194	0.9414	0.8755	0.8901	0.8901	-0.033 (-3.57%)	3,480,624
19 Oct 2005	CNY	0.8791	0.9231	0.8791	0.9231	0.9231	+0.044 (+5.01%)	6,571,666
18 Oct 2005	CNY	0.8498	0.8791	0.8352	0.8791	0.8791	+0.018 (+2.13%)	2,862,852
17 Oct 2005	CNY	0.8425	0.8718	0.8425	0.8608	0.8608	+0.011 (+1.29%)	1,463,132
14 Oct 2005	CNY	0.8498	0.8718	0.8388	0.8498	0.8498	0.0 (0.0%)	2,248,307
13 Oct 2005	CNY	0.8938	0.9011	0.8498	0.8498	0.8498	-0.044 (-4.92%)	3,085,173
12 Oct 2005	CNY	0.8681	0.9158	0.8681	0.8938	0.8938	+0.022 (+2.52%)	3,398,538
11 Oct 2005	CNY	0.8425	0.8901	0.8278	0.8718	0.8718	0.0 (0.0%)	4,352,387
10 Oct 2005	CNY	0.8755	0.9341	0.8718	0.8718	0.8718	-0.048 (-5.18%)	2,232,048
30 Sep 2005	CNY	0.9121	0.9597	0.9121	0.9194	0.9194	-0.04 (-4.20%)	8,980,766
29 Sep 2005	CNY	0.9597	0.9597	0.9597	0.9597	0.9597	-0.051 (-5.07%)	2,526,069
28 Sep 2005	CNY	1.1209	1.1209	1.011	1.011	1.011	-0.055 (-5.15%)	16,111,643
27 Sep 2005	CNY	1.0659	1.0659	1.0659	1.0659	1.0659	+0.051 (+5.05%)	763,310
26 Sep 2005	CNY	1.0147	1.0147	1.0147	1.0147	1.0147	+0.048 (+4.93%)	845,426
23 Sep 2005	CNY	0.9267	0.967	0.9267	0.967	0.967	+0.048 (+5.18%)	3,148,806
22 Sep 2005	CNY	0.9158	0.9744	0.8938	0.9194	0.9194	-0.011 (-1.18%)	8,744,135
21 Sep 2005	CNY	0.9854	0.9854	0.9267	0.9304	0.9304	-0.007 (-0.78%)	17,553,476
20 Sep 2005	CNY	0.8974	0.9377	0.8681	0.9377	0.9377	+0.044 (+4.91%)	10,394,234
19 Sep 2005	CNY	0.8718	0.9121	0.8681	0.8938	0.8938	+0.026 (+2.96%)	8,827,801