Liuzhou Iron & Steel Co Ltd Recent Share Price (SHG:601003)

SHG:601003 - Liuzhou Iron & Steel Co Ltd Liuzhou Iron & Steel Co Ltd
Sector: Materials, Industry: Steel

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Jun 2014	CNY	2.15	2.2	2.11	2.19	2.19	+0.03 (+1.39%)	3,943,404
26 Jun 2014	CNY	2.15	2.17	2.13	2.16	2.16	+0.01 (+0.47%)	2,101,498
25 Jun 2014	CNY	2.14	2.15	2.1	2.15	2.15	+0.01 (+0.47%)	2,324,801
24 Jun 2014	CNY	2.13	2.15	2.12	2.14	2.14	+0.01 (+0.47%)	1,294,946
23 Jun 2014	CNY	2.14	2.15	2.13	2.13	2.13	-0.01 (-0.47%)	1,081,897
20 Jun 2014	CNY	2.11	2.14	2.11	2.14	2.14	+0.02 (+0.94%)	1,180,502
19 Jun 2014	CNY	2.12	2.14	2.1	2.12	2.12	-0.01 (-0.47%)	2,772,214
18 Jun 2014	CNY	2.19	2.19	2.12	2.13	2.13	-0.06 (-2.74%)	3,563,980
17 Jun 2014	CNY	2.2	2.24	2.15	2.19	2.19	-0.01 (-0.45%)	4,312,074
16 Jun 2014	CNY	2.19	2.21	2.18	2.2	2.2	0.0 (0.0%)	2,481,448
13 Jun 2014	CNY	2.2	2.22	2.18	2.2	2.2	-0.02 (-0.90%)	2,551,654
12 Jun 2014	CNY	2.18	2.23	2.18	2.22	2.22	+0.02 (+0.91%)	4,873,399
11 Jun 2014	CNY	2.21	2.22	2.17	2.2	2.2	-0.02 (-0.90%)	6,938,322
10 Jun 2014	CNY	2.12	2.24	2.12	2.22	2.22	+0.1 (+4.72%)	12,172,711
9 Jun 2014	CNY	2.09	2.13	2.09	2.12	2.12	+0.01 (+0.47%)	2,062,832
6 Jun 2014	CNY	2.1	2.12	2.09	2.11	2.11	+0.01 (+0.48%)	2,001,162
5 Jun 2014	CNY	2.09	2.13	2.09	2.1	2.1	0.0 (0.0%)	3,045,760
4 Jun 2014	CNY	2.11	2.11	2.08	2.1	2.1	-0.01 (-0.47%)	3,316,548
3 Jun 2014	CNY	2.15	2.16	2.11	2.11	2.11	-0.04 (-1.86%)	3,690,925
30 May 2014	CNY	2.13	2.15	2.11	2.15	2.15	+0.02 (+0.94%)	2,870,251
29 May 2014	CNY	2.14	2.15	2.12	2.13	2.13	-0.01 (-0.47%)	2,235,131
28 May 2014	CNY	2.15	2.15	2.11	2.14	2.14	-0.01 (-0.47%)	2,129,846
27 May 2014	CNY	2.14	2.15	2.12	2.15	2.15	+0.01 (+0.47%)	4,127,650
26 May 2014	CNY	2.12	2.15	2.11	2.14	2.14	+0.02 (+0.94%)	4,462,059
23 May 2014	CNY	2.1	2.13	2.08	2.12	2.12	+0.02 (+0.95%)	2,898,532
22 May 2014	CNY	2.09	2.14	2.08	2.1	2.1	0.0 (0.0%)	4,311,194
21 May 2014	CNY	2.09	2.12	2.07	2.1	2.1	0.0 (0.0%)	3,716,661
20 May 2014	CNY	2.12	2.14	2.08	2.1	2.1	-0.02 (-0.94%)	3,782,535
19 May 2014	CNY	2.09	2.14	2.07	2.12	2.12	+0.02 (+0.95%)	6,474,714
16 May 2014	CNY	2.11	2.11	2.06	2.1	2.1	-0.01 (-0.47%)	4,346,221