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
1 Apr 2004	CNY	2.556	2.6068	2.556	2.5662	2.5662	-0.01 (-0.39%)	2,328,289
31 Mar 2004	CNY	2.5003	2.6017	2.5003	2.5763	2.5763	+0.051 (+2.01%)	2,124,908
30 Mar 2004	CNY	2.485	2.5307	2.48	2.5256	2.5256	+0.02 (+0.81%)	1,844,447
29 Mar 2004	CNY	2.5256	2.5408	2.5003	2.5053	2.5053	-0.025 (-1.00%)	1,579,307
26 Mar 2004	CNY	2.5713	2.5865	2.5104	2.5307	2.5307	-0.041 (-1.58%)	1,682,895
25 Mar 2004	CNY	2.6017	2.6118	2.556	2.5713	2.5713	-0.03 (-1.17%)	1,811,119
24 Mar 2004	CNY	2.5358	2.6068	2.5256	2.6017	2.6017	+0.061 (+2.40%)	3,108,564
23 Mar 2004	CNY	2.551	2.551	2.5205	2.5408	2.5408	-0.005 (-0.20%)	1,168,441
22 Mar 2004	CNY	2.5358	2.551	2.5003	2.5459	2.5459	+0.03 (+1.21%)	1,880,892
19 Mar 2004	CNY	2.5104	2.5256	2.4749	2.5155	2.5155	-0.005 (-0.20%)	1,720,375
18 Mar 2004	CNY	2.5611	2.5662	2.4901	2.5205	2.5205	-0.035 (-1.39%)	1,422,062
17 Mar 2004	CNY	2.5358	2.5611	2.5256	2.556	2.556	+0.025 (+1.00%)	1,845,196
16 Mar 2004	CNY	2.5408	2.5459	2.5104	2.5307	2.5307	-0.01 (-0.40%)	1,826,001
15 Mar 2004	CNY	2.485	2.5611	2.4749	2.5408	2.5408	+0.056 (+2.25%)	2,056,946
12 Mar 2004	CNY	2.5307	2.5307	2.4749	2.485	2.485	-0.046 (-1.81%)	1,296,752
11 Mar 2004	CNY	2.5104	2.5408	2.485	2.5307	2.5307	+0.005 (+0.20%)	1,130,056
10 Mar 2004	CNY	2.5003	2.5256	2.4597	2.5256	2.5256	+0.015 (+0.61%)	899,201
9 Mar 2004	CNY	2.4495	2.5155	2.4495	2.5104	2.5104	+0.041 (+1.64%)	1,784,737
8 Mar 2004	CNY	2.5104	2.5307	2.4648	2.4698	2.4698	-0.046 (-1.82%)	1,998,462
5 Mar 2004	CNY	2.5611	2.5763	2.5104	2.5155	2.5155	-0.046 (-1.78%)	1,718,342
4 Mar 2004	CNY	2.5307	2.6068	2.5256	2.5611	2.5611	+0.03 (+1.20%)	2,487,926
3 Mar 2004	CNY	2.5865	2.6118	2.5256	2.5307	2.5307	-0.081 (-3.11%)	3,429,502
2 Mar 2004	CNY	2.6625	2.6625	2.5865	2.6118	2.6118	-0.051 (-1.90%)	1,439,788
1 Mar 2004	CNY	2.6068	2.6676	2.5611	2.6625	2.6625	+0.051 (+1.94%)	5,107,506
27 Feb 2004	CNY	2.556	2.6372	2.5205	2.6118	2.6118	+0.056 (+2.18%)	2,920,975
26 Feb 2004	CNY	2.5662	2.5814	2.485	2.556	2.556	-0.025 (-0.98%)	3,750,381
25 Feb 2004	CNY	2.627	2.6778	2.5763	2.5814	2.5814	-0.025 (-0.97%)	6,091,146
24 Feb 2004	CNY	2.6017	2.6169	2.556	2.6068	2.6068	-0.005 (-0.19%)	3,581,484
23 Feb 2004	CNY	2.6321	2.6676	2.5966	2.6118	2.6118	-0.02 (-0.77%)	4,343,104
20 Feb 2004	CNY	2.627	2.6727	2.5966	2.6321	2.6321	+0.015 (+0.58%)	3,398,154