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
1 Aug 2018	CNY	2.18	2.21	2.15	2.17	2.17	-0.02 (-0.91%)	8,824,500
31 Jul 2018	CNY	2.16	2.22	2.14	2.19	2.19	+0.02 (+0.92%)	7,295,700
30 Jul 2018	CNY	2.22	2.24	2.15	2.17	2.17	-0.09 (-3.98%)	12,426,100
27 Jul 2018	CNY	2.29	2.32	2.22	2.26	2.26	-0.03 (-1.31%)	15,791,804
26 Jul 2018	CNY	2.18	2.29	2.17	2.29	2.29	+0.11 (+5.05%)	16,747,346
25 Jul 2018	CNY	2.18	2.19	2.13	2.18	2.18	0.0 (0.0%)	9,999,901
24 Jul 2018	CNY	2.15	2.2	2.14	2.18	2.18	+0.02 (+0.93%)	9,277,687
23 Jul 2018	CNY	2.2	2.23	2.12	2.16	2.16	-0.07 (-3.14%)	14,532,403
20 Jul 2018	CNY	2.17	2.25	2.17	2.23	2.23	+0.04 (+1.83%)	9,662,171
19 Jul 2018	CNY	2.3	2.3	2.19	2.19	2.19	-0.11 (-4.78%)	17,540,175
18 Jul 2018	CNY	2.33	2.35	2.29	2.3	2.3	-0.03 (-1.29%)	9,687,800
17 Jul 2018	CNY	2.27	2.38	2.25	2.33	2.33	+0.06 (+2.64%)	17,179,893
16 Jul 2018	CNY	2.3	2.31	2.22	2.27	2.27	-0.03 (-1.30%)	9,502,789
13 Jul 2018	CNY	2.3	2.33	2.27	2.3	2.3	-0.01 (-0.43%)	12,631,750
12 Jul 2018	CNY	2.29	2.34	2.23	2.31	2.31	+0.01 (+0.43%)	17,560,237
11 Jul 2018	CNY	2.39	2.39	2.22	2.3	2.3	+0.22 (+10.58%)	40,340,074
6 Jul 2018	CNY	2.13	2.16	2.08	2.08	2.08	-0.11 (-5.02%)	25,061,406
5 Jul 2018	CNY	2.3	2.3	2.19	2.19	2.19	-0.11 (-4.78%)	21,105,372
4 Jul 2018	CNY	2.31	2.32	2.26	2.3	2.3	-0.02 (-0.86%)	18,043,170
3 Jul 2018	CNY	2.38	2.39	2.26	2.32	2.32	-0.05 (-2.11%)	22,911,575
2 Jul 2018	CNY	2.49	2.54	2.36	2.37	2.37	-0.11 (-4.44%)	27,282,958
29 Jun 2018	CNY	2.4	2.51	2.4	2.48	2.48	+0.03 (+1.22%)	23,014,402
28 Jun 2018	CNY	2.57	2.62	2.41	2.45	2.45	+0.04 (+1.66%)	34,655,949
26 Jun 2018	CNY	2.45	2.5	2.4	2.41	2.41	-0.12 (-4.74%)	38,368,977
25 Jun 2018	CNY	2.64	2.66	2.53	2.53	2.53	-0.13 (-4.89%)	25,069,882
22 Jun 2018	CNY	2.57	2.67	2.51	2.66	2.66	+0.02 (+0.76%)	40,315,866
21 Jun 2018	CNY	2.72	2.9	2.64	2.64	2.64	-7.37 (-73.63%)	63,424,776
22 Dec 2017	CNY	9.54	10.26	9.54	10.01	10.01	+0.47 (+4.93%)	77,924,328
21 Dec 2017	CNY	9.76	9.87	9.52	9.54	9.54	-0.11 (-1.14%)	39,806,150
20 Dec 2017	CNY	9.55	9.7	9.37	9.65	9.65	+0.1 (+1.05%)	44,021,786