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 Mar 2014	CNY	2.29	2.31	2.27	2.29	2.29	0.0 (0.0%)	3,582,373
27 Mar 2014	CNY	2.31	2.33	2.28	2.29	2.29	-0.03 (-1.29%)	4,179,531
26 Mar 2014	CNY	2.33	2.34	2.3	2.32	2.32	-0.01 (-0.43%)	2,993,670
25 Mar 2014	CNY	2.32	2.35	2.3	2.33	2.33	0.0 (0.0%)	5,734,590
24 Mar 2014	CNY	2.28	2.35	2.28	2.33	2.33	+0.03 (+1.30%)	7,492,996
21 Mar 2014	CNY	2.24	2.3	2.23	2.3	2.3	+0.05 (+2.22%)	4,220,822
20 Mar 2014	CNY	2.27	2.29	2.24	2.25	2.25	-0.04 (-1.75%)	4,101,614
19 Mar 2014	CNY	2.29	2.31	2.24	2.29	2.29	0.0 (0.0%)	3,598,635
18 Mar 2014	CNY	2.3	2.31	2.28	2.29	2.29	0.0 (0.0%)	2,683,780
17 Mar 2014	CNY	2.29	2.3	2.27	2.29	2.29	0.0 (0.0%)	2,530,393
14 Mar 2014	CNY	2.3	2.31	2.27	2.29	2.29	-0.03 (-1.29%)	2,606,968
13 Mar 2014	CNY	2.29	2.33	2.27	2.32	2.32	+0.02 (+0.87%)	5,168,866
12 Mar 2014	CNY	2.28	2.34	2.26	2.3	2.3	+0.02 (+0.88%)	5,149,405
11 Mar 2014	CNY	2.25	2.29	2.24	2.28	2.28	0.0 (0.0%)	2,646,975
10 Mar 2014	CNY	2.33	2.33	2.25	2.28	2.28	-0.07 (-2.98%)	4,752,803
7 Mar 2014	CNY	2.34	2.44	2.32	2.35	2.35	0.0 (0.0%)	6,755,349
6 Mar 2014	CNY	2.32	2.37	2.29	2.35	2.35	+0.02 (+0.86%)	3,637,287
5 Mar 2014	CNY	2.34	2.38	2.31	2.33	2.33	-0.04 (-1.69%)	4,973,793
4 Mar 2014	CNY	2.32	2.43	2.31	2.37	2.37	+0.04 (+1.72%)	8,399,254
3 Mar 2014	CNY	2.31	2.35	2.29	2.33	2.33	+0.02 (+0.87%)	2,940,048
28 Feb 2014	CNY	2.29	2.31	2.27	2.31	2.31	+0.01 (+0.43%)	3,823,394
27 Feb 2014	CNY	2.27	2.36	2.27	2.3	2.3	0.0 (0.0%)	4,888,664
26 Feb 2014	CNY	2.29	2.31	2.24	2.3	2.3	+0.01 (+0.44%)	2,810,621
25 Feb 2014	CNY	2.34	2.36	2.28	2.29	2.29	-0.07 (-2.97%)	3,412,561
24 Feb 2014	CNY	2.36	2.37	2.31	2.36	2.36	+0.01 (+0.43%)	3,426,599
21 Feb 2014	CNY	2.41	2.44	2.35	2.35	2.35	-0.1 (-4.08%)	6,289,459
20 Feb 2014	CNY	2.4	2.56	2.37	2.45	2.45	+0.05 (+2.08%)	15,699,991
19 Feb 2014	CNY	2.36	2.42	2.35	2.4	2.4	+0.02 (+0.84%)	3,698,464
18 Feb 2014	CNY	2.39	2.44	2.37	2.38	2.38	-0.04 (-1.65%)	3,751,342
17 Feb 2014	CNY	2.36	2.46	2.36	2.42	2.42	+0.05 (+2.11%)	6,145,626