CETC Energy Joint Stock Co Ltd Recent Share Price (SHG:600877)

SHG:600877 - CETC Chips Technology Inc CETC Energy Joint Stock Co Ltd
Sector: Information Technology, Industry: Semiconductors

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Aug 2004	CNY	2.0286	2.054	2.0286	2.0438	2.0438	-0.005 (-0.25%)	458,751
12 Aug 2004	CNY	2.0793	2.0793	2.0185	2.0489	2.0489	-0.03 (-1.46%)	953,225
11 Aug 2004	CNY	2.059	2.0895	2.0438	2.0793	2.0793	+0.02 (+0.99%)	7,371,179
10 Aug 2004	CNY	2.0438	2.0692	2.0337	2.059	2.059	+0.005 (+0.24%)	1,240,853
9 Aug 2004	CNY	2.0489	2.059	2.0286	2.054	2.054	-0.005 (-0.24%)	499,754
6 Aug 2004	CNY	2.054	2.0743	2.0286	2.059	2.059	-0.005 (-0.25%)	976,731
5 Aug 2004	CNY	2.0996	2.1199	2.0438	2.0641	2.0641	-0.025 (-1.22%)	1,819,431
4 Aug 2004	CNY	2.0235	2.0996	2.0235	2.0895	2.0895	+0.061 (+3.00%)	1,796,621
3 Aug 2004	CNY	2.0286	2.0692	2.0134	2.0286	2.0286	-0.015 (-0.74%)	720,002
2 Aug 2004	CNY	2.0388	2.0793	2.0286	2.0438	2.0438	-0.035 (-1.71%)	1,367,506
30 Jul 2004	CNY	2.1554	2.1706	2.0692	2.0793	2.0793	-0.035 (-1.68%)	2,461,989
29 Jul 2004	CNY	2.0692	2.1199	2.059	2.1148	2.1148	+0.041 (+1.95%)	1,885,699
28 Jul 2004	CNY	2.0895	2.0996	2.0489	2.0743	2.0743	+0.005 (+0.25%)	516,958
27 Jul 2004	CNY	2.0793	2.1047	2.0438	2.0692	2.0692	0.0 (0.0%)	431,015
26 Jul 2004	CNY	2.0692	2.0793	2.0388	2.0692	2.0692	-0.02 (-0.97%)	705,746
23 Jul 2004	CNY	2.1047	2.1148	2.0388	2.0895	2.0895	-0.025 (-1.20%)	1,219,698
22 Jul 2004	CNY	2.1199	2.1757	2.1098	2.1148	2.1148	-0.005 (-0.24%)	11,611,441
21 Jul 2004	CNY	2.0844	2.1402	2.0743	2.1199	2.1199	+0.035 (+1.70%)	2,247,940
20 Jul 2004	CNY	2.0793	2.0945	2.0641	2.0844	2.0844	-0.015 (-0.72%)	538,959
19 Jul 2004	CNY	2.0996	2.1098	2.054	2.0996	2.0996	+0.015 (+0.73%)	2,925,129
16 Jul 2004	CNY	2.054	2.1047	2.054	2.0844	2.0844	+0.025 (+1.23%)	2,023,287
15 Jul 2004	CNY	2.0438	2.0793	2.0388	2.059	2.059	+0.015 (+0.74%)	895,656
14 Jul 2004	CNY	2.0286	2.054	2.0033	2.0438	2.0438	+0.02 (+1.00%)	4,321,791
13 Jul 2004	CNY	2.0337	2.0438	2.0083	2.0235	2.0235	-0.005 (-0.25%)	1,948,731
12 Jul 2004	CNY	2.0438	2.054	2.0033	2.0286	2.0286	-0.03 (-1.48%)	1,469,188
9 Jul 2004	CNY	2.054	2.0692	2.0033	2.059	2.059	+0.041 (+2.01%)	4,438,991
8 Jul 2004	CNY	2.054	2.0743	2.0083	2.0185	2.0185	-0.046 (-2.21%)	1,039,355
7 Jul 2004	CNY	2.0337	2.0641	2.0286	2.0641	2.0641	+0.025 (+1.24%)	790,910
6 Jul 2004	CNY	2.1047	2.1047	2.0337	2.0388	2.0388	+0.01 (+0.50%)	818,931
5 Jul 2004	CNY	2.0235	2.0489	2.0185	2.0286	2.0286	+0.005 (+0.25%)	485,119