Nanjing Chemical Fibre Co Ltd Recent Share Price (SHG:600889)

SHG:600889 - Nanjing Chemical Fibre Co Ltd Nanjing Chemical Fibre Co Ltd
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Oct 2005	CNY	2.4167	2.6061	2.3788	2.5303	2.5303	+0.083 (+3.40%)	2,574,881
19 Oct 2005	CNY	2.5379	2.5379	2.4394	2.447	2.447	-0.106 (-4.15%)	1,285,082
18 Oct 2005	CNY	2.3939	2.5606	2.3788	2.553	2.553	+0.151 (+6.31%)	1,760,655
17 Oct 2005	CNY	2.4621	2.4621	2.3561	2.4015	2.4015	-0.083 (-3.36%)	977,015
14 Oct 2005	CNY	2.4318	2.553	2.4242	2.4849	2.4849	+0.061 (+2.50%)	2,750,440
13 Oct 2005	CNY	2.4318	2.4697	2.4091	2.4242	2.4242	-0.023 (-0.93%)	882,266
12 Oct 2005	CNY	2.4621	2.4773	2.3864	2.447	2.447	+0.03 (+1.25%)	1,330,170
11 Oct 2005	CNY	2.3333	2.4242	2.2955	2.4167	2.4167	+0.076 (+3.24%)	1,079,444
10 Oct 2005	CNY	2.4924	2.4924	2.3409	2.3409	2.3409	-0.182 (-7.21%)	1,218,756
30 Sep 2005	CNY	2.5606	2.5758	2.5	2.5227	2.5227	-0.061 (-2.35%)	1,368,166
29 Sep 2005	CNY	2.5455	2.6212	2.5227	2.5833	2.5833	0.0 (0.0%)	2,438,820
28 Sep 2005	CNY	2.5	2.7197	2.4091	2.5833	2.5833	+0.091 (+3.65%)	3,972,089
27 Sep 2005	CNY	2.5076	2.5682	2.4394	2.4924	2.4924	-0.023 (-0.91%)	1,630,980
26 Sep 2005	CNY	2.5303	2.5379	2.4242	2.5152	2.5152	-0.03 (-1.19%)	2,204,227
23 Sep 2005	CNY	2.7349	2.7349	2.5379	2.5455	2.5455	-0.189 (-6.93%)	2,476,900
22 Sep 2005	CNY	2.7121	2.8333	2.6136	2.7349	2.7349	+0.015 (+0.56%)	3,884,870
21 Sep 2005	CNY	2.8333	2.8939	2.7121	2.7197	2.7197	-0.136 (-4.78%)	2,952,123
20 Sep 2005	CNY	2.8788	2.8939	2.75	2.8561	2.8561	-0.038 (-1.31%)	4,073,410
19 Sep 2005	CNY	2.8864	2.9242	2.8485	2.8939	2.8939	+0.007 (+0.26%)	1,812,468
16 Sep 2005	CNY	2.9015	2.9394	2.8636	2.8864	2.8864	-0.061 (-2.06%)	2,073,931
15 Sep 2005	CNY	2.9015	3.0455	2.8182	2.947	2.947	+0.045 (+1.57%)	5,570,922
14 Sep 2005	CNY	2.9167	2.9242	2.8333	2.9015	2.9015	-0.023 (-0.78%)	3,456,134
13 Sep 2005	CNY	2.8409	2.947	2.8106	2.9242	2.9242	+0.023 (+0.78%)	3,993,040
12 Sep 2005	CNY	2.9242	3.1061	2.8258	2.9015	2.9015	-0.083 (-2.79%)	7,820,548
9 Sep 2005	CNY	2.7273	3	2.6818	2.9849	2.9849	+0.258 (+9.45%)	9,359,573
8 Sep 2005	CNY	2.6667	2.8258	2.6667	2.7273	2.7273	+0.136 (+5.26%)	11,078,366
7 Sep 2005	CNY	2.4924	2.5909	2.4621	2.5909	2.5909	+0.099 (+3.95%)	4,499,466
6 Sep 2005	CNY	2.6212	2.6591	2.4849	2.4924	2.4924	-0.144 (-5.46%)	6,095,418
5 Sep 2005	CNY	2.6212	2.6818	2.5455	2.6364	2.6364	-0.007 (-0.28%)	6,345,471
2 Sep 2005	CNY	2.5	2.7273	2.4242	2.6439	2.6439	+0.151 (+6.08%)	13,590,321