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
26 Jun 2014	CNY	2.2	2.24	2.2	2.23	2.23	+0.03 (+1.36%)	3,263,679
25 Jun 2014	CNY	2.22	2.22	2.18	2.2	2.2	-0.02 (-0.90%)	1,634,601
24 Jun 2014	CNY	2.2	2.22	2.19	2.22	2.22	+0.01 (+0.45%)	2,140,369
23 Jun 2014	CNY	2.19	2.22	2.18	2.21	2.21	+0.03 (+1.38%)	2,285,156
20 Jun 2014	CNY	2.19	2.19	2.17	2.18	2.18	-0.01 (-0.46%)	1,876,340
19 Jun 2014	CNY	2.23	2.24	2.17	2.19	2.19	-0.04 (-1.79%)	3,316,210
18 Jun 2014	CNY	2.24	2.24	2.22	2.23	2.23	-0.02 (-0.89%)	1,739,853
17 Jun 2014	CNY	2.25	2.25	2.23	2.25	2.25	0.0 (0.0%)	1,691,506
16 Jun 2014	CNY	2.25	2.25	2.23	2.25	2.25	0.0 (0.0%)	2,053,106
13 Jun 2014	CNY	2.24	2.26	2.22	2.25	2.25	+0.01 (+0.45%)	3,894,642
12 Jun 2014	CNY	2.25	2.26	2.23	2.24	2.24	-0.02 (-0.88%)	1,931,697
11 Jun 2014	CNY	2.24	2.26	2.22	2.26	2.26	+0.02 (+0.89%)	2,228,077
10 Jun 2014	CNY	2.22	2.24	2.22	2.24	2.24	+0.02 (+0.90%)	1,662,888
9 Jun 2014	CNY	2.24	2.24	2.21	2.22	2.22	-0.02 (-0.89%)	1,951,400
6 Jun 2014	CNY	2.25	2.25	2.23	2.24	2.24	-0.01 (-0.44%)	1,247,440
5 Jun 2014	CNY	2.26	2.26	2.23	2.25	2.25	0.0 (0.0%)	2,802,178
4 Jun 2014	CNY	2.26	2.27	2.23	2.25	2.25	-0.03 (-1.32%)	2,433,950
3 Jun 2014	CNY	2.26	2.29	2.25	2.28	2.28	+0.01 (+0.44%)	2,685,936
30 May 2014	CNY	2.26	2.27	2.25	2.27	2.27	+0.01 (+0.44%)	1,777,405
29 May 2014	CNY	2.28	2.29	2.25	2.26	2.26	-0.01 (-0.44%)	1,780,098
28 May 2014	CNY	2.26	2.28	2.25	2.27	2.27	+0.01 (+0.44%)	1,831,156
27 May 2014	CNY	2.28	2.28	2.25	2.26	2.26	-0.02 (-0.88%)	1,849,400
26 May 2014	CNY	2.28	2.29	2.26	2.28	2.28	0.0 (0.0%)	1,782,983
23 May 2014	CNY	2.25	2.28	2.24	2.28	2.28	+0.02 (+0.88%)	1,853,197
22 May 2014	CNY	2.27	2.29	2.25	2.26	2.26	-0.01 (-0.44%)	2,161,221
21 May 2014	CNY	2.25	2.29	2.24	2.27	2.27	+0.02 (+0.89%)	3,124,187
20 May 2014	CNY	2.28	2.3	2.24	2.25	2.25	-0.03 (-1.32%)	2,663,827
19 May 2014	CNY	2.27	2.32	2.27	2.28	2.28	-0.01 (-0.44%)	1,982,161
16 May 2014	CNY	2.29	2.3	2.26	2.29	2.29	-0.02 (-0.87%)	2,356,530
15 May 2014	CNY	2.34	2.35	2.29	2.31	2.31	-0.04 (-1.70%)	3,307,674