Chongqing Iron & Steel Co Ltd Recent Share Price (SHG:601005)

SHG:601005 - Chongqing Iron & Steel Co Ltd Chongqing Iron & Steel Co Ltd
Sector: Materials, Industry: Steel

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Apr 2016	CNY	2.77	2.79	2.7	2.75	2.75	-0.02 (-0.72%)	25,035,162
27 Apr 2016	CNY	2.79	2.81	2.76	2.77	2.77	-0.02 (-0.72%)	19,818,884
26 Apr 2016	CNY	2.77	2.8	2.75	2.79	2.79	+0.02 (+0.72%)	32,213,134
25 Apr 2016	CNY	2.78	2.78	2.73	2.77	2.77	-0.03 (-1.07%)	28,585,326
22 Apr 2016	CNY	2.8	2.82	2.72	2.8	2.8	-0.06 (-2.10%)	58,619,497
21 Apr 2016	CNY	2.82	2.94	2.79	2.86	2.86	+0.06 (+2.14%)	94,450,286
20 Apr 2016	CNY	2.95	2.98	2.76	2.8	2.8	-0.13 (-4.44%)	67,541,232
19 Apr 2016	CNY	2.89	2.93	2.87	2.93	2.93	+0.05 (+1.74%)	34,591,328
18 Apr 2016	CNY	2.9	2.9	2.85	2.88	2.88	-0.03 (-1.03%)	31,622,634
15 Apr 2016	CNY	2.93	2.94	2.89	2.91	2.91	-0.02 (-0.68%)	38,562,850
14 Apr 2016	CNY	2.96	2.96	2.9	2.93	2.93	-0.02 (-0.68%)	45,500,717
13 Apr 2016	CNY	2.9	2.99	2.89	2.95	2.95	+0.08 (+2.79%)	106,592,348
12 Apr 2016	CNY	2.87	2.91	2.83	2.87	2.87	-0.02 (-0.69%)	67,109,394
11 Apr 2016	CNY	2.82	2.92	2.81	2.89	2.89	+0.09 (+3.21%)	93,534,346
8 Apr 2016	CNY	2.78	2.82	2.76	2.8	2.8	-0.02 (-0.71%)	39,113,904
7 Apr 2016	CNY	2.87	2.91	2.8	2.82	2.82	+0.02 (+0.71%)	73,440,079
6 Apr 2016	CNY	2.79	2.82	2.77	2.8	2.8	0.0 (0.0%)	37,754,973
5 Apr 2016	CNY	2.75	2.82	2.73	2.8	2.8	+0.05 (+1.82%)	45,511,877
1 Apr 2016	CNY	2.73	2.76	2.7	2.75	2.75	+0.01 (+0.36%)	34,196,601
31 Mar 2016	CNY	2.77	2.78	2.72	2.74	2.74	-0.03 (-1.08%)	38,714,006
30 Mar 2016	CNY	2.71	2.79	2.7	2.77	2.77	+0.07 (+2.59%)	49,164,154
29 Mar 2016	CNY	2.8	2.81	2.66	2.7	2.7	-0.1 (-3.57%)	55,201,122
28 Mar 2016	CNY	2.82	2.87	2.77	2.8	2.8	-0.05 (-1.75%)	56,402,450
25 Mar 2016	CNY	2.82	2.89	2.82	2.85	2.85	+0.02 (+0.71%)	33,431,434
24 Mar 2016	CNY	2.85	2.92	2.79	2.83	2.83	-0.04 (-1.39%)	53,093,819
23 Mar 2016	CNY	2.85	2.95	2.82	2.87	2.87	+0.02 (+0.70%)	44,903,701
22 Mar 2016	CNY	2.88	2.89	2.84	2.85	2.85	-0.06 (-2.06%)	46,567,757
21 Mar 2016	CNY	2.85	2.92	2.83	2.91	2.91	+0.08 (+2.83%)	67,493,472
18 Mar 2016	CNY	2.77	2.85	2.75	2.83	2.83	+0.06 (+2.17%)	63,867,111
17 Mar 2016	CNY	2.75	2.78	2.69	2.77	2.77	+0.05 (+1.84%)	51,104,347