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
25 Sep 2003	CNY	2.5205	2.5205	2.4597	2.485	2.485	-0.035 (-1.41%)	387,991
24 Sep 2003	CNY	2.5053	2.5256	2.4901	2.5205	2.5205	+0.015 (+0.61%)	379,285
23 Sep 2003	CNY	2.4546	2.5104	2.4343	2.5053	2.5053	+0.046 (+1.85%)	386,248
22 Sep 2003	CNY	2.4952	2.5256	2.4495	2.4597	2.4597	-0.025 (-1.02%)	482,091
19 Sep 2003	CNY	2.5358	2.5358	2.4749	2.485	2.485	-0.02 (-0.81%)	263,341
18 Sep 2003	CNY	2.485	2.5358	2.485	2.5053	2.5053	+0.02 (+0.82%)	379,681
17 Sep 2003	CNY	2.5104	2.5205	2.485	2.485	2.485	-0.035 (-1.41%)	354,979
16 Sep 2003	CNY	2.485	2.5205	2.4648	2.5205	2.5205	+0.035 (+1.43%)	394,269
15 Sep 2003	CNY	2.5408	2.551	2.485	2.485	2.485	-0.056 (-2.20%)	454,162
12 Sep 2003	CNY	2.5662	2.6118	2.5358	2.5408	2.5408	-0.025 (-0.99%)	593,314
11 Sep 2003	CNY	2.5814	2.6068	2.551	2.5662	2.5662	-0.035 (-1.36%)	433,543
10 Sep 2003	CNY	2.6372	2.6372	2.5966	2.6017	2.6017	-0.03 (-1.15%)	493,334
9 Sep 2003	CNY	2.627	2.6372	2.622	2.6321	2.6321	0.0 (0.0%)	240,559
8 Sep 2003	CNY	2.6169	2.6473	2.6169	2.6321	2.6321	-0.02 (-0.77%)	308,247
5 Sep 2003	CNY	2.6321	2.6524	2.6118	2.6524	2.6524	+0.005 (+0.19%)	545,685
4 Sep 2003	CNY	2.6169	2.6625	2.6169	2.6473	2.6473	+0.01 (+0.38%)	832,225
3 Sep 2003	CNY	2.6625	2.6625	2.6118	2.6372	2.6372	-0.041 (-1.52%)	628,720
2 Sep 2003	CNY	2.6879	2.7335	2.6575	2.6778	2.6778	+0.005 (+0.19%)	1,094,293
29 Aug 2003	CNY	2.6321	2.6727	2.5358	2.6727	2.6727	+0.051 (+1.93%)	1,694,373
28 Aug 2003	CNY	2.7183	2.7183	2.6118	2.622	2.622	-0.096 (-3.54%)	985,314
27 Aug 2003	CNY	2.7234	2.7437	2.7031	2.7183	2.7183	-0.005 (-0.19%)	308,135
26 Aug 2003	CNY	2.7133	2.7437	2.7082	2.7234	2.7234	-0.015 (-0.56%)	509,576
25 Aug 2003	CNY	2.8198	2.8198	2.693	2.7386	2.7386	-0.086 (-3.05%)	1,088,729
22 Aug 2003	CNY	2.8045	2.8248	2.8045	2.8248	2.8248	+0.01 (+0.36%)	418,837
21 Aug 2003	CNY	2.7995	2.8147	2.7995	2.8147	2.8147	+0.025 (+0.91%)	465,638
20 Aug 2003	CNY	2.7792	2.7893	2.7386	2.7893	2.7893	0.0 (0.0%)	593,454
19 Aug 2003	CNY	2.769	2.8045	2.769	2.7893	2.7893	+0.025 (+0.92%)	525,275
18 Aug 2003	CNY	2.764	2.7893	2.7589	2.764	2.764	-0.01 (-0.36%)	559,839
15 Aug 2003	CNY	2.7944	2.8248	2.769	2.7741	2.7741	-0.015 (-0.54%)	557,991
14 Aug 2003	CNY	2.8248	2.8502	2.7893	2.7893	2.7893	-0.051 (-1.79%)	665,044