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
28 Mar 2003	CNY	2.7893	2.8705	2.769	2.7995	2.7995	+0.02 (+0.73%)	1,592,423
27 Mar 2003	CNY	2.7031	2.7893	2.693	2.7792	2.7792	+0.066 (+2.43%)	4,835,551
26 Mar 2003	CNY	2.7133	2.7285	2.7082	2.7133	2.7133	-0.01 (-0.37%)	554,505
25 Mar 2003	CNY	2.7589	2.7893	2.7031	2.7234	2.7234	-0.035 (-1.29%)	888,439
24 Mar 2003	CNY	2.7488	2.7843	2.7386	2.7589	2.7589	+0.01 (+0.37%)	968,696
21 Mar 2003	CNY	2.698	2.7589	2.6879	2.7488	2.7488	+0.051 (+1.88%)	989,606
20 Mar 2003	CNY	2.7386	2.7538	2.698	2.698	2.698	-0.041 (-1.48%)	1,281,528
19 Mar 2003	CNY	2.7285	2.769	2.7133	2.7386	2.7386	0.0 (0.0%)	685,671
18 Mar 2003	CNY	2.7893	2.8198	2.7386	2.7386	2.7386	-0.061 (-2.18%)	843,141
17 Mar 2003	CNY	2.7944	2.8248	2.764	2.7995	2.7995	+0.01 (+0.37%)	1,149,362
14 Mar 2003	CNY	2.7792	2.8147	2.769	2.7893	2.7893	0.0 (0.0%)	1,989,581
13 Mar 2003	CNY	2.7285	2.7995	2.7234	2.7893	2.7893	+0.051 (+1.85%)	3,775,910
12 Mar 2003	CNY	2.7285	2.7792	2.7082	2.7386	2.7386	+0.01 (+0.37%)	1,208,504
11 Mar 2003	CNY	2.7082	2.7792	2.7031	2.7285	2.7285	+0.01 (+0.38%)	1,740,661
10 Mar 2003	CNY	2.7538	2.7792	2.7082	2.7183	2.7183	-0.035 (-1.29%)	980,753
7 Mar 2003	CNY	2.7488	2.7741	2.698	2.7538	2.7538	+0.01 (+0.37%)	1,209,164
6 Mar 2003	CNY	2.7995	2.8299	2.7386	2.7437	2.7437	-0.081 (-2.87%)	650,993
5 Mar 2003	CNY	2.7893	2.8756	2.7792	2.8248	2.8248	+0.01 (+0.36%)	758,928
4 Mar 2003	CNY	2.84	2.8553	2.7944	2.8147	2.8147	-0.015 (-0.54%)	917,239
3 Mar 2003	CNY	2.8147	2.84	2.7995	2.8299	2.8299	+0.015 (+0.54%)	860,112
28 Feb 2003	CNY	2.8553	2.8553	2.8096	2.8147	2.8147	-0.005 (-0.18%)	863,238
27 Feb 2003	CNY	2.8451	2.8654	2.8147	2.8198	2.8198	-0.025 (-0.89%)	1,323,752
26 Feb 2003	CNY	2.835	2.8553	2.8248	2.8451	2.8451	+0.005 (+0.18%)	992,856
25 Feb 2003	CNY	2.7589	2.8451	2.7437	2.84	2.84	+0.086 (+3.13%)	5,836,565
24 Feb 2003	CNY	2.769	2.7792	2.7488	2.7538	2.7538	-0.015 (-0.55%)	495,450
21 Feb 2003	CNY	2.8502	2.8502	2.7538	2.769	2.769	-0.086 (-3.02%)	1,263,109
20 Feb 2003	CNY	2.835	2.8705	2.8096	2.8553	2.8553	+0.02 (+0.72%)	2,126,260
19 Feb 2003	CNY	2.769	2.84	2.769	2.835	2.835	+0.066 (+2.38%)	2,678,469
18 Feb 2003	CNY	2.7893	2.7893	2.7386	2.769	2.769	-0.015 (-0.55%)	991,519
17 Feb 2003	CNY	2.7183	2.7893	2.7082	2.7843	2.7843	+0.066 (+2.43%)	2,742,949