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 Aug 2003	CNY	2.8705	2.8908	2.8198	2.84	2.84	-0.025 (-0.89%)	933,055
12 Aug 2003	CNY	2.8705	2.9161	2.8654	2.8654	2.8654	-0.005 (-0.18%)	379,041
11 Aug 2003	CNY	2.8654	2.8857	2.8603	2.8705	2.8705	-0.035 (-1.22%)	327,474
8 Aug 2003	CNY	2.8958	2.9161	2.8502	2.906	2.906	+0.005 (+0.18%)	761,069
7 Aug 2003	CNY	2.8958	2.9313	2.8958	2.9009	2.9009	-0.01 (-0.35%)	256,438
6 Aug 2003	CNY	2.9668	2.9668	2.906	2.9111	2.9111	-0.051 (-1.71%)	606,358
5 Aug 2003	CNY	2.8908	2.977	2.8857	2.9618	2.9618	+0.091 (+3.18%)	5,044,633
4 Aug 2003	CNY	2.8654	2.8705	2.8147	2.8705	2.8705	-0.005 (-0.18%)	757,788
1 Aug 2003	CNY	2.8096	2.8756	2.764	2.8756	2.8756	+0.066 (+2.35%)	1,630,469
31 Jul 2003	CNY	2.84	2.8756	2.8045	2.8096	2.8096	-0.03 (-1.07%)	1,117,957
30 Jul 2003	CNY	2.9364	2.9364	2.84	2.84	2.84	-0.066 (-2.27%)	1,012,124
29 Jul 2003	CNY	2.9009	2.9212	2.8857	2.906	2.906	-0.005 (-0.18%)	773,288
28 Jul 2003	CNY	2.9161	2.9313	2.8806	2.9111	2.9111	-0.02 (-0.69%)	1,506,238
25 Jul 2003	CNY	2.9871	2.9871	2.9009	2.9313	2.9313	-0.035 (-1.20%)	1,924,679
24 Jul 2003	CNY	2.9263	2.9821	2.9161	2.9668	2.9668	+0.03 (+1.04%)	944,959
23 Jul 2003	CNY	2.9668	2.9871	2.9313	2.9364	2.9364	-0.041 (-1.36%)	741,795
22 Jul 2003	CNY	2.977	2.9973	2.9212	2.977	2.977	0.0 (0.0%)	1,356,929
21 Jul 2003	CNY	2.9161	2.977	2.8756	2.977	2.977	+0.046 (+1.56%)	5,410,952
18 Jul 2003	CNY	2.9618	2.9922	2.9161	2.9313	2.9313	-0.03 (-1.03%)	3,057,165
17 Jul 2003	CNY	2.9922	3.0023	2.9415	2.9618	2.9618	-0.041 (-1.35%)	1,570,499
16 Jul 2003	CNY	2.9567	3.0277	2.9364	3.0023	3.0023	+0.03 (+1.02%)	4,297,545
15 Jul 2003	CNY	2.9719	2.9973	2.9466	2.9719	2.9719	-0.005 (-0.17%)	2,723,268
14 Jul 2003	CNY	2.9567	2.9922	2.9263	2.977	2.977	+0.02 (+0.69%)	2,185,905
11 Jul 2003	CNY	2.9313	2.977	2.8908	2.9567	2.9567	+0.015 (+0.52%)	7,669,598
10 Jul 2003	CNY	2.9161	2.9668	2.9009	2.9415	2.9415	+0.015 (+0.52%)	1,622,460
9 Jul 2003	CNY	2.8958	2.9313	2.8806	2.9263	2.9263	+0.03 (+1.05%)	713,416
8 Jul 2003	CNY	2.8654	2.9263	2.8654	2.8958	2.8958	-0.005 (-0.18%)	837,445
7 Jul 2003	CNY	2.9364	2.9364	2.8756	2.9009	2.9009	-0.035 (-1.21%)	1,097,038
4 Jul 2003	CNY	2.9415	2.9466	2.906	2.9364	2.9364	-0.005 (-0.17%)	902,161
3 Jul 2003	CNY	2.9567	2.9719	2.9263	2.9415	2.9415	-0.01 (-0.34%)	774,950