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 Dec 2013	CNY	2.45	2.45	2.39	2.4	2.4	-0.05 (-2.04%)	2,200,000
25 Dec 2013	CNY	2.46	2.46	2.42	2.45	2.45	0.0 (0.0%)	2,373,849
24 Dec 2013	CNY	2.45	2.45	2.42	2.45	2.45	+0.03 (+1.24%)	1,921,867
23 Dec 2013	CNY	2.45	2.45	2.39	2.42	2.42	-0.02 (-0.82%)	2,338,760
20 Dec 2013	CNY	2.48	2.49	2.42	2.44	2.44	-0.04 (-1.61%)	3,940,703
19 Dec 2013	CNY	2.51	2.52	2.48	2.48	2.48	-0.02 (-0.80%)	1,858,755
18 Dec 2013	CNY	2.5	2.51	2.48	2.5	2.5	0.0 (0.0%)	2,219,259
17 Dec 2013	CNY	2.53	2.53	2.46	2.5	2.5	-0.03 (-1.19%)	6,333,096
16 Dec 2013	CNY	2.59	2.59	2.53	2.53	2.53	-0.05 (-1.94%)	3,798,774
13 Dec 2013	CNY	2.58	2.59	2.56	2.58	2.58	0.0 (0.0%)	3,393,603
12 Dec 2013	CNY	2.56	2.61	2.56	2.58	2.58	-0.01 (-0.39%)	3,393,283
11 Dec 2013	CNY	2.63	2.64	2.58	2.59	2.59	-0.05 (-1.89%)	7,370,206
10 Dec 2013	CNY	2.62	2.7	2.6	2.64	2.64	+0.02 (+0.76%)	11,020,008
9 Dec 2013	CNY	2.63	2.66	2.61	2.62	2.62	-0.02 (-0.76%)	6,713,431
6 Dec 2013	CNY	2.64	2.7	2.62	2.64	2.64	0.0 (0.0%)	7,328,257
5 Dec 2013	CNY	2.61	2.64	2.6	2.64	2.64	+0.02 (+0.76%)	5,252,470
4 Dec 2013	CNY	2.58	2.64	2.58	2.62	2.62	+0.02 (+0.77%)	6,116,900
3 Dec 2013	CNY	2.58	2.61	2.56	2.6	2.6	+0.04 (+1.56%)	4,781,654
2 Dec 2013	CNY	2.59	2.62	2.52	2.56	2.56	-0.09 (-3.40%)	8,952,812
29 Nov 2013	CNY	2.64	2.69	2.61	2.65	2.65	0.0 (0.0%)	10,726,582
28 Nov 2013	CNY	2.6	2.67	2.6	2.65	2.65	+0.05 (+1.92%)	12,068,531
27 Nov 2013	CNY	2.57	2.61	2.56	2.6	2.6	+0.02 (+0.78%)	4,730,471
26 Nov 2013	CNY	2.59	2.61	2.57	2.58	2.58	-0.01 (-0.39%)	4,985,929
25 Nov 2013	CNY	2.6	2.63	2.59	2.59	2.59	-0.03 (-1.15%)	4,587,910
22 Nov 2013	CNY	2.61	2.66	2.59	2.62	2.62	-0.01 (-0.38%)	6,913,202
21 Nov 2013	CNY	2.64	2.66	2.58	2.63	2.63	-0.02 (-0.75%)	8,163,792
20 Nov 2013	CNY	2.61	2.68	2.6	2.65	2.65	+0.03 (+1.15%)	12,343,384
19 Nov 2013	CNY	2.61	2.68	2.58	2.62	2.62	+0.01 (+0.38%)	10,836,185
18 Nov 2013	CNY	2.55	2.62	2.55	2.61	2.61	+0.02 (+0.77%)	11,199,893
15 Nov 2013	CNY	2.54	2.6	2.51	2.59	2.59	+0.03 (+1.17%)	10,320,063