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
26 Dec 2003	CNY	2.3532	2.3938	2.3177	2.343	2.343	-0.01 (-0.43%)	1,118,785
25 Dec 2003	CNY	2.4394	2.4394	2.3532	2.3532	2.3532	-0.086 (-3.53%)	1,897,200
24 Dec 2003	CNY	2.4343	2.4445	2.3836	2.4394	2.4394	+0.005 (+0.21%)	1,507,478
23 Dec 2003	CNY	2.4495	2.4495	2.3684	2.4343	2.4343	-0.005 (-0.21%)	2,858,463
22 Dec 2003	CNY	2.3228	2.4749	2.3177	2.4394	2.4394	+0.137 (+5.95%)	6,666,005
19 Dec 2003	CNY	2.2923	2.3177	2.2619	2.3025	2.3025	+0.015 (+0.66%)	2,727,165
18 Dec 2003	CNY	2.3126	2.3126	2.2467	2.2873	2.2873	0.0 (0.0%)	1,705,376
17 Dec 2003	CNY	2.3126	2.3126	2.2619	2.2873	2.2873	-0.005 (-0.22%)	1,481,594
16 Dec 2003	CNY	2.272	2.3278	2.2568	2.2923	2.2923	-0.035 (-1.53%)	686,647
15 Dec 2003	CNY	2.2974	2.3329	2.272	2.3278	2.3278	+0.041 (+1.77%)	889,628
12 Dec 2003	CNY	2.2568	2.3329	2.2568	2.2873	2.2873	+0.015 (+0.67%)	477,964
11 Dec 2003	CNY	2.2923	2.3329	2.2568	2.272	2.272	-0.02 (-0.89%)	984,695
10 Dec 2003	CNY	2.2467	2.3075	2.2467	2.2923	2.2923	+0.035 (+1.57%)	934,240
9 Dec 2003	CNY	2.2365	2.2771	2.2365	2.2568	2.2568	+0.015 (+0.68%)	325,467
8 Dec 2003	CNY	2.2974	2.3126	2.2365	2.2416	2.2416	-0.071 (-3.07%)	1,117,807
5 Dec 2003	CNY	2.3329	2.338	2.2873	2.3126	2.3126	-0.03 (-1.30%)	914,605
4 Dec 2003	CNY	2.3329	2.3532	2.3177	2.343	2.343	+0.005 (+0.21%)	1,178,848
3 Dec 2003	CNY	2.3532	2.3836	2.3177	2.338	2.338	-0.025 (-1.07%)	1,147,548
2 Dec 2003	CNY	2.3836	2.4343	2.343	2.3633	2.3633	+0.015 (+0.65%)	2,400,114
28 Nov 2003	CNY	2.3583	2.3583	2.3075	2.3481	2.3481	-0.005 (-0.22%)	1,576,676
27 Nov 2003	CNY	2.2619	2.3735	2.2619	2.3532	2.3532	+0.081 (+3.57%)	3,955,247
26 Nov 2003	CNY	2.3126	2.3126	2.2467	2.272	2.272	-0.056 (-2.40%)	1,231,268
25 Nov 2003	CNY	2.2518	2.343	2.2518	2.3278	2.3278	+0.076 (+3.38%)	3,678,797
24 Nov 2003	CNY	2.2163	2.2822	2.1605	2.2518	2.2518	+0.02 (+0.91%)	1,720,884
21 Nov 2003	CNY	2.1909	2.2771	2.1554	2.2315	2.2315	+0.041 (+1.85%)	1,854,237
20 Nov 2003	CNY	2.1199	2.2213	2.1148	2.1909	2.1909	+0.066 (+3.10%)	1,391,522
19 Nov 2003	CNY	2.0844	2.1453	2.0793	2.125	2.125	+0.005 (+0.24%)	559,064
18 Nov 2003	CNY	2.1351	2.1351	2.0895	2.1199	2.1199	-0.015 (-0.71%)	409,970
17 Nov 2003	CNY	2.1453	2.1453	2.0945	2.1351	2.1351	+0.02 (+0.96%)	398,500
14 Nov 2003	CNY	2.125	2.1554	2.0945	2.1148	2.1148	-0.01 (-0.48%)	238,654