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
16 Sep 2005	CNY	0.8278	0.8681	0.8169	0.8681	0.8681	+0.04 (+4.87%)	10,068,319
15 Sep 2005	CNY	0.8059	0.8315	0.7876	0.8278	0.8278	+0.022 (+2.72%)	3,694,640
14 Sep 2005	CNY	0.8315	0.8315	0.7876	0.8059	0.8059	-0.022 (-2.65%)	5,530,903
13 Sep 2005	CNY	0.8132	0.8425	0.7949	0.8278	0.8278	+0.018 (+2.26%)	5,774,124
12 Sep 2005	CNY	0.7729	0.8132	0.7729	0.8095	0.8095	+0.026 (+3.27%)	3,663,638
9 Sep 2005	CNY	0.7985	0.7985	0.7692	0.7839	0.7839	0.0 (0.0%)	2,238,463
8 Sep 2005	CNY	0.7912	0.7985	0.7729	0.7839	0.7839	-0.015 (-1.83%)	2,125,029
7 Sep 2005	CNY	0.7802	0.7985	0.7582	0.7985	0.7985	+0.018 (+2.35%)	2,713,074
6 Sep 2005	CNY	0.8059	0.8315	0.7656	0.7802	0.7802	-0.015 (-1.85%)	5,718,503
5 Sep 2005	CNY	0.7876	0.7949	0.7656	0.7949	0.7949	+0.037 (+4.84%)	5,799,082
2 Sep 2005	CNY	0.7509	0.7766	0.7399	0.7582	0.7582	+0.007 (+0.97%)	2,704,171
1 Sep 2005	CNY	0.7143	0.7546	0.7143	0.7509	0.7509	+0.033 (+4.58%)	5,037,360
31 Aug 2005	CNY	0.7033	0.7253	0.7033	0.718	0.718	-0.022 (-2.96%)	5,061,881
30 Aug 2005	CNY	0.7692	0.7692	0.7399	0.7399	0.7399	-0.04 (-5.17%)	3,307,706
29 Aug 2005	CNY	0.8132	0.8535	0.7729	0.7802	0.7802	-0.033 (-4.06%)	10,323,677
26 Aug 2005	CNY	0.7802	0.8242	0.7692	0.8132	0.8132	+0.026 (+3.25%)	9,643,719
25 Aug 2005	CNY	0.7912	0.8205	0.7729	0.7876	0.7876	+0.007 (+0.95%)	9,556,517
24 Aug 2005	CNY	0.7436	0.7802	0.7253	0.7802	0.7802	+0.037 (+4.92%)	9,562,362
23 Aug 2005	CNY	0.7289	0.7509	0.7143	0.7436	0.7436	+0.015 (+2.02%)	3,468,983
22 Aug 2005	CNY	0.7363	0.7363	0.685	0.7289	0.7289	+0.029 (+4.19%)	5,067,382
19 Aug 2005	CNY	0.6813	0.6996	0.6667	0.6996	0.6996	+0.033 (+4.93%)	5,937,818
18 Aug 2005	CNY	0.7253	0.7399	0.6667	0.6667	0.6667	-0.037 (-5.20%)	8,724,998
17 Aug 2005	CNY	0.685	0.7033	0.6777	0.7033	0.7033	+0.033 (+4.92%)	4,562,785
16 Aug 2005	CNY	0.652	0.6703	0.6484	0.6703	0.6703	+0.033 (+5.16%)	5,994,179
15 Aug 2005	CNY	0.6154	0.6447	0.6154	0.6374	0.6374	-0.004 (-0.56%)	2,496,762
12 Aug 2005	CNY	0.663	0.6886	0.641	0.641	0.641	-0.033 (-4.90%)	4,444,303
11 Aug 2005	CNY	0.6593	0.6923	0.652	0.674	0.674	+0.015 (+2.23%)	7,307,568
10 Aug 2005	CNY	0.6337	0.663	0.6264	0.6593	0.6593	+0.026 (+4.04%)	3,953,869
9 Aug 2005	CNY	0.6191	0.6447	0.6117	0.6337	0.6337	+0.011 (+1.77%)	3,738,557
8 Aug 2005	CNY	0.6154	0.6227	0.6007	0.6227	0.6227	+0.007 (+1.19%)	2,316,948