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
2 Jul 2003	CNY	2.906	2.9567	2.8908	2.9516	2.9516	+0.046 (+1.57%)	1,357,115
1 Jul 2003	CNY	2.906	2.9618	2.8958	2.906	2.906	-0.025 (-0.86%)	1,105,854
30 Jun 2003	CNY	2.8705	2.9719	2.8654	2.9313	2.9313	+0.061 (+2.12%)	6,171,631
27 Jun 2003	CNY	2.9415	2.9567	2.8705	2.8705	2.8705	-0.091 (-3.08%)	729,498
26 Jun 2003	CNY	2.8299	2.9922	2.8198	2.9618	2.9618	+0.112 (+3.92%)	9,008,872
25 Jun 2003	CNY	2.9415	2.9415	2.8248	2.8502	2.8502	-0.081 (-2.77%)	1,428,350
24 Jun 2003	CNY	2.9668	2.9668	2.8958	2.9313	2.9313	-0.035 (-1.20%)	1,478,784
23 Jun 2003	CNY	2.9415	2.9821	2.9212	2.9668	2.9668	+0.015 (+0.51%)	2,343,093
20 Jun 2003	CNY	2.9618	2.9668	2.9161	2.9516	2.9516	-0.03 (-1.02%)	3,302,922
19 Jun 2003	CNY	2.8806	2.9973	2.84	2.9821	2.9821	+0.117 (+4.07%)	14,283,949
18 Jun 2003	CNY	2.8147	2.8654	2.7995	2.8654	2.8654	+0.041 (+1.44%)	1,150,446
17 Jun 2003	CNY	2.8451	2.8705	2.8096	2.8248	2.8248	-0.041 (-1.42%)	887,978
16 Jun 2003	CNY	2.8958	2.8958	2.84	2.8654	2.8654	-0.03 (-1.05%)	767,132
13 Jun 2003	CNY	2.8654	2.906	2.8299	2.8958	2.8958	+0.03 (+1.06%)	1,452,834
12 Jun 2003	CNY	2.8654	2.8908	2.8299	2.8654	2.8654	-0.01 (-0.35%)	947,585
11 Jun 2003	CNY	2.8654	2.9111	2.8299	2.8756	2.8756	+0.01 (+0.36%)	1,400,188
10 Jun 2003	CNY	2.7995	2.8705	2.7893	2.8654	2.8654	+0.051 (+1.80%)	1,910,340
9 Jun 2003	CNY	2.9161	2.9161	2.7995	2.8147	2.8147	-0.106 (-3.65%)	2,425,889
6 Jun 2003	CNY	2.9668	2.9668	2.9111	2.9212	2.9212	-0.015 (-0.52%)	2,126,343
5 Jun 2003	CNY	2.977	3.0683	2.9161	2.9364	2.9364	-0.051 (-1.70%)	2,797,524
4 Jun 2003	CNY	3.0125	3.0125	2.9415	2.9871	2.9871	-0.03 (-1.01%)	2,225,726
3 Jun 2003	CNY	2.9415	3.0226	2.9212	3.0176	3.0176	+0.056 (+1.88%)	4,550,740
2 Jun 2003	CNY	2.9415	2.9871	2.9111	2.9618	2.9618	+0.01 (+0.35%)	2,653,465
30 May 2003	CNY	2.9415	2.9922	2.9212	2.9516	2.9516	-0.02 (-0.68%)	4,610,241
29 May 2003	CNY	2.9415	3.0074	2.906	2.9719	2.9719	+0.015 (+0.51%)	7,067,810
28 May 2003	CNY	3.1443	3.1443	2.9313	2.9567	2.9567	-0.188 (-5.97%)	17,822,857
26 May 2003	CNY	2.9009	3.1443	2.9009	3.1443	3.1443	+0.284 (+9.93%)	40,298,774
23 May 2003	CNY	2.764	2.8603	2.7386	2.8603	2.8603	+0.071 (+2.55%)	2,018,841
22 May 2003	CNY	2.7538	2.7995	2.7386	2.7893	2.7893	+0.01 (+0.36%)	669,905
21 May 2003	CNY	2.8045	2.8502	2.7741	2.7792	2.7792	-0.025 (-0.90%)	621,146