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
20 May 2003	CNY	2.7944	2.8553	2.7893	2.8045	2.8045	-0.051 (-1.78%)	633,708
19 May 2003	CNY	2.8502	2.8654	2.8198	2.8553	2.8553	0.0 (0.0%)	597,423
16 May 2003	CNY	2.8502	2.8908	2.84	2.8553	2.8553	+0.005 (+0.18%)	707,552
15 May 2003	CNY	2.7995	2.9111	2.7893	2.8502	2.8502	+0.051 (+1.81%)	1,303,890
14 May 2003	CNY	2.764	2.8198	2.7437	2.7995	2.7995	0.0 (0.0%)	995,820
13 May 2003	CNY	2.7589	2.8248	2.693	2.7995	2.7995	+0.035 (+1.28%)	2,273,093
12 May 2003	CNY	2.8553	2.8654	2.7133	2.764	2.764	-0.091 (-3.20%)	1,473,790
30 Apr 2003	CNY	2.9415	2.9415	2.84	2.8553	2.8553	-0.061 (-2.08%)	1,301,388
29 Apr 2003	CNY	2.9567	2.9668	2.9111	2.9161	2.9161	-0.041 (-1.37%)	1,215,857
28 Apr 2003	CNY	2.9111	2.9668	2.8553	2.9567	2.9567	+0.01 (+0.34%)	1,866,251
25 Apr 2003	CNY	2.906	2.9821	2.8857	2.9466	2.9466	+0.005 (+0.17%)	1,644,183
24 Apr 2003	CNY	2.977	2.977	2.8299	2.9415	2.9415	-0.035 (-1.19%)	2,058,600
23 Apr 2003	CNY	2.8908	2.9821	2.8908	2.977	2.977	+0.046 (+1.56%)	1,937,269
22 Apr 2003	CNY	2.9922	3.0023	2.9161	2.9313	2.9313	-0.061 (-2.04%)	1,063,044
21 Apr 2003	CNY	2.9009	3.0074	2.8857	2.9922	2.9922	+0.071 (+2.43%)	3,124,563
18 Apr 2003	CNY	2.9161	2.9668	2.906	2.9212	2.9212	-0.03 (-1.03%)	1,521,667
17 Apr 2003	CNY	2.8603	2.9668	2.8603	2.9516	2.9516	+0.086 (+3.01%)	3,380,181
16 Apr 2003	CNY	2.9516	2.9922	2.84	2.8654	2.8654	-0.086 (-2.92%)	4,560,487
15 Apr 2003	CNY	2.9922	3.0531	2.9364	2.9516	2.9516	-0.046 (-1.52%)	3,900,238
14 Apr 2003	CNY	2.9466	3.048	2.8908	2.9973	2.9973	-0.01 (-0.34%)	10,859,244
11 Apr 2003	CNY	2.9415	3.0784	2.9415	3.0074	3.0074	+0.046 (+1.54%)	5,069,292
10 Apr 2003	CNY	2.9009	3.0074	2.9009	2.9618	2.9618	+0.056 (+1.92%)	5,050,625
9 Apr 2003	CNY	2.9415	2.9415	2.8806	2.906	2.906	-0.035 (-1.21%)	3,105,527
8 Apr 2003	CNY	2.9161	2.9415	2.8705	2.9415	2.9415	+0.025 (+0.87%)	4,301,361
7 Apr 2003	CNY	2.9161	2.9415	2.8806	2.9161	2.9161	-0.01 (-0.35%)	2,072,501
4 Apr 2003	CNY	2.8299	2.9415	2.8299	2.9263	2.9263	+0.106 (+3.78%)	6,723,640
3 Apr 2003	CNY	2.8958	2.8958	2.7995	2.8198	2.8198	-0.071 (-2.46%)	1,306,883
2 Apr 2003	CNY	2.8502	2.8908	2.835	2.8908	2.8908	+0.061 (+2.15%)	7,238,260
1 Apr 2003	CNY	2.8147	2.8705	2.8147	2.8299	2.8299	+0.01 (+0.36%)	3,012,395
31 Mar 2003	CNY	2.7488	2.8299	2.7488	2.8198	2.8198	+0.02 (+0.73%)	1,357,627