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
19 Feb 2004	CNY	2.6778	2.6778	2.5966	2.6169	2.6169	-0.061 (-2.27%)	4,286,064
18 Feb 2004	CNY	2.7133	2.7133	2.6423	2.6778	2.6778	-0.015 (-0.56%)	3,622,797
17 Feb 2004	CNY	2.6524	2.7386	2.6372	2.693	2.693	+0.046 (+1.73%)	9,326,282
16 Feb 2004	CNY	2.5865	2.6524	2.551	2.6473	2.6473	+0.051 (+1.95%)	11,900,982
13 Feb 2004	CNY	2.6473	2.6473	2.5763	2.5966	2.5966	-0.051 (-1.92%)	3,298,121
12 Feb 2004	CNY	2.5966	2.6676	2.5611	2.6473	2.6473	+0.056 (+2.15%)	3,099,255
11 Feb 2004	CNY	2.6423	2.6423	2.551	2.5915	2.5915	-0.051 (-1.92%)	2,292,460
10 Feb 2004	CNY	2.6828	2.693	2.6068	2.6423	2.6423	-0.03 (-1.14%)	2,562,517
9 Feb 2004	CNY	2.6068	2.6828	2.6068	2.6727	2.6727	+0.076 (+2.93%)	3,470,022
6 Feb 2004	CNY	2.5662	2.6778	2.5459	2.5966	2.5966	+0.03 (+1.18%)	6,868,719
5 Feb 2004	CNY	2.5662	2.5662	2.5003	2.5662	2.5662	+0.02 (+0.80%)	2,357,180
4 Feb 2004	CNY	2.5307	2.5611	2.4952	2.5459	2.5459	+0.02 (+0.80%)	2,340,280
3 Feb 2004	CNY	2.4597	2.6321	2.4343	2.5256	2.5256	+0.066 (+2.68%)	6,457,079
2 Feb 2004	CNY	2.4343	2.485	2.4039	2.4597	2.4597	+0.025 (+1.04%)	2,626,731
30 Jan 2004	CNY	2.4343	2.4495	2.3785	2.4343	2.4343	-0.005 (-0.21%)	1,441,748
29 Jan 2004	CNY	2.4191	2.4546	2.3633	2.4394	2.4394	+0.041 (+1.69%)	1,652,713
16 Jan 2004	CNY	2.3836	2.4293	2.3633	2.3988	2.3988	+0.015 (+0.64%)	1,707,837
15 Jan 2004	CNY	2.3836	2.3988	2.343	2.3836	2.3836	0.0 (0.0%)	1,157,438
14 Jan 2004	CNY	2.3836	2.3988	2.3532	2.3836	2.3836	-0.01 (-0.43%)	1,472,625
13 Jan 2004	CNY	2.3633	2.3988	2.3278	2.3938	2.3938	+0.025 (+1.07%)	1,759,579
12 Jan 2004	CNY	2.3481	2.3785	2.3126	2.3684	2.3684	+0.015 (+0.65%)	2,076,137
9 Jan 2004	CNY	2.3481	2.3836	2.3075	2.3532	2.3532	-0.01 (-0.43%)	1,668,192
8 Jan 2004	CNY	2.2822	2.3938	2.2619	2.3633	2.3633	+0.056 (+2.42%)	2,093,728
7 Jan 2004	CNY	2.2568	2.3126	2.1858	2.3075	2.3075	+0.051 (+2.25%)	2,796,337
6 Jan 2004	CNY	2.1706	2.2974	2.1706	2.2568	2.2568	+0.086 (+3.97%)	2,170,636
5 Jan 2004	CNY	2.2112	2.2112	2.13	2.1706	2.1706	-0.056 (-2.51%)	1,972,750
2 Jan 2004	CNY	2.1808	2.2315	2.1605	2.2264	2.2264	+0.046 (+2.09%)	828,954
31 Dec 2003	CNY	2.2619	2.2822	2.1554	2.1808	2.1808	-0.086 (-3.80%)	1,896,181
30 Dec 2003	CNY	2.272	2.3075	2.2365	2.267	2.267	-0.02 (-0.89%)	894,994
29 Dec 2003	CNY	2.3532	2.3532	2.2771	2.2873	2.2873	-0.056 (-2.38%)	1,310,050