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 Nov 2003	CNY	2.0793	2.1554	2.0641	2.125	2.125	0.0 (0.0%)	541,728
12 Nov 2003	CNY	2.0996	2.1554	2.0793	2.125	2.125	+0.005 (+0.24%)	589,055
11 Nov 2003	CNY	2.1148	2.1554	1.9779	2.1199	2.1199	-0.01 (-0.47%)	1,603,353
10 Nov 2003	CNY	2.3532	2.3583	2.1199	2.13	2.13	-0.223 (-9.48%)	3,668,198
7 Nov 2003	CNY	2.3329	2.3583	2.3278	2.3532	2.3532	+0.02 (+0.87%)	1,117,750
6 Nov 2003	CNY	2.3836	2.3836	2.3329	2.3329	2.3329	-0.066 (-2.75%)	931,813
5 Nov 2003	CNY	2.4495	2.4749	2.3836	2.3988	2.3988	-0.056 (-2.27%)	677,904
4 Nov 2003	CNY	2.4343	2.485	2.4039	2.4546	2.4546	+0.02 (+0.83%)	891,490
3 Nov 2003	CNY	2.4242	2.4445	2.3481	2.4343	2.4343	+0.051 (+2.13%)	702,274
31 Oct 2003	CNY	2.3583	2.4597	2.3329	2.3836	2.3836	+0.03 (+1.29%)	475,069
30 Oct 2003	CNY	2.3836	2.3836	2.338	2.3532	2.3532	-0.071 (-2.93%)	310,603
29 Oct 2003	CNY	2.4597	2.4597	2.3278	2.4242	2.4242	-0.035 (-1.44%)	771,774
28 Oct 2003	CNY	2.414	2.5104	2.4039	2.4597	2.4597	+0.025 (+1.04%)	485,230
27 Oct 2003	CNY	2.4445	2.4445	2.4191	2.4343	2.4343	-0.01 (-0.42%)	451,542
24 Oct 2003	CNY	2.409	2.5256	2.409	2.4445	2.4445	+0.035 (+1.47%)	334,801
23 Oct 2003	CNY	2.4546	2.4698	2.3988	2.409	2.409	-0.046 (-1.86%)	372,473
22 Oct 2003	CNY	2.3836	2.4698	2.3836	2.4546	2.4546	+0.071 (+2.98%)	522,379
21 Oct 2003	CNY	2.343	2.4191	2.343	2.3836	2.3836	+0.041 (+1.73%)	208,261
20 Oct 2003	CNY	2.3836	2.3836	2.338	2.343	2.343	-0.041 (-1.70%)	348,042
17 Oct 2003	CNY	2.3481	2.3988	2.3481	2.3836	2.3836	+0.041 (+1.73%)	255,651
16 Oct 2003	CNY	2.4242	2.4293	2.338	2.343	2.343	-0.086 (-3.55%)	435,937
15 Oct 2003	CNY	2.409	2.4546	2.409	2.4293	2.4293	+0.015 (+0.63%)	245,668
14 Oct 2003	CNY	2.3836	2.4445	2.3836	2.414	2.414	-0.03 (-1.25%)	256,769
13 Oct 2003	CNY	2.4749	2.4749	2.4191	2.4445	2.4445	-0.015 (-0.62%)	297,544
10 Oct 2003	CNY	2.409	2.4648	2.3836	2.4597	2.4597	+0.061 (+2.54%)	566,697
9 Oct 2003	CNY	2.3836	2.4293	2.3836	2.3988	2.3988	0.0 (0.0%)	270,974
8 Oct 2003	CNY	2.3938	2.4242	2.3633	2.3988	2.3988	+0.005 (+0.21%)	247,066
30 Sep 2003	CNY	2.338	2.4343	2.338	2.3938	2.3938	+0.03 (+1.29%)	499,967
29 Sep 2003	CNY	2.4597	2.4749	2.3583	2.3633	2.3633	-0.086 (-3.52%)	495,911
26 Sep 2003	CNY	2.4698	2.5003	2.4495	2.4495	2.4495	-0.035 (-1.43%)	199,605