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
7 Aug 2014	CNY	2.51	2.76	2.49	2.76	2.76	+0.25 (+9.96%)	41,455,127
6 Aug 2014	CNY	2.46	2.53	2.44	2.51	2.51	+0.05 (+2.03%)	15,750,259
5 Aug 2014	CNY	2.47	2.49	2.45	2.46	2.46	-0.01 (-0.40%)	7,964,684
4 Aug 2014	CNY	2.42	2.48	2.41	2.47	2.47	+0.04 (+1.65%)	10,302,406
1 Aug 2014	CNY	2.45	2.52	2.42	2.43	2.43	-0.04 (-1.62%)	15,222,285
31 Jul 2014	CNY	2.43	2.52	2.41	2.47	2.47	+0.03 (+1.23%)	20,821,095
30 Jul 2014	CNY	2.41	2.5	2.39	2.44	2.44	+0.02 (+0.83%)	18,464,960
29 Jul 2014	CNY	2.43	2.43	2.4	2.42	2.42	-0.01 (-0.41%)	11,496,123
28 Jul 2014	CNY	2.4	2.45	2.39	2.43	2.43	+0.03 (+1.25%)	19,293,033
25 Jul 2014	CNY	2.38	2.44	2.36	2.4	2.4	+0.02 (+0.84%)	14,441,838
24 Jul 2014	CNY	2.35	2.38	2.34	2.38	2.38	+0.03 (+1.28%)	10,444,613
23 Jul 2014	CNY	2.33	2.37	2.32	2.35	2.35	+0.01 (+0.43%)	9,276,477
22 Jul 2014	CNY	2.32	2.36	2.31	2.34	2.34	+0.01 (+0.43%)	5,331,692
21 Jul 2014	CNY	2.35	2.37	2.32	2.33	2.33	-0.01 (-0.43%)	7,432,420
18 Jul 2014	CNY	2.32	2.35	2.32	2.34	2.34	+0.01 (+0.43%)	3,712,161
17 Jul 2014	CNY	2.36	2.36	2.32	2.33	2.33	-0.03 (-1.27%)	5,882,076
16 Jul 2014	CNY	2.36	2.38	2.35	2.36	2.36	-0.02 (-0.84%)	8,871,024
15 Jul 2014	CNY	2.35	2.46	2.32	2.38	2.38	+0.03 (+1.28%)	17,344,627
14 Jul 2014	CNY	2.34	2.36	2.33	2.35	2.35	+0.01 (+0.43%)	8,322,362
11 Jul 2014	CNY	2.34	2.36	2.32	2.34	2.34	0.0 (0.0%)	7,991,889
10 Jul 2014	CNY	2.31	2.34	2.29	2.34	2.34	+0.03 (+1.30%)	8,858,461
9 Jul 2014	CNY	2.36	2.37	2.3	2.31	2.31	-0.04 (-1.70%)	10,298,508
8 Jul 2014	CNY	2.37	2.39	2.32	2.35	2.35	-0.06 (-2.49%)	18,294,413
7 Jul 2014	CNY	2.41	2.47	2.35	2.41	2.41	-0.14 (-5.49%)	31,744,916
4 Jul 2014	CNY	2.39	2.64	2.32	2.55	2.55	+0.15 (+6.25%)	41,950,680
3 Jul 2014	CNY	2.39	2.41	2.32	2.4	2.4	+0.02 (+0.84%)	14,159,284
2 Jul 2014	CNY	2.34	2.45	2.29	2.38	2.38	+0.03 (+1.28%)	24,066,085
1 Jul 2014	CNY	2.26	2.4	2.24	2.35	2.35	+0.09 (+3.98%)	16,710,864
30 Jun 2014	CNY	2.23	2.28	2.22	2.26	2.26	+0.02 (+0.89%)	5,071,411
27 Jun 2014	CNY	2.21	2.27	2.21	2.24	2.24	+0.01 (+0.45%)	4,968,565