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
14 Nov 2013	CNY	2.52	2.56	2.45	2.56	2.56	+0.03 (+1.19%)	11,016,326
13 Nov 2013	CNY	2.6	2.68	2.52	2.53	2.53	-0.17 (-6.30%)	18,455,566
12 Nov 2013	CNY	2.9	2.9	2.7	2.7	2.7	0.0 (0.0%)	37,415,126
11 Nov 2013	CNY	2.58	2.7	2.55	2.7	2.7	+0.25 (+10.20%)	23,795,951
8 Nov 2013	CNY	2.48	2.49	2.43	2.45	2.45	-0.04 (-1.61%)	4,038,524
7 Nov 2013	CNY	2.56	2.57	2.48	2.49	2.49	-0.07 (-2.73%)	6,020,581
6 Nov 2013	CNY	2.55	2.63	2.52	2.56	2.56	+0.01 (+0.39%)	7,474,687
5 Nov 2013	CNY	2.54	2.55	2.5	2.55	2.55	0.0 (0.0%)	2,112,694
4 Nov 2013	CNY	2.54	2.56	2.53	2.55	2.55	+0.01 (+0.39%)	2,486,114
1 Nov 2013	CNY	2.55	2.56	2.52	2.54	2.54	-0.01 (-0.39%)	2,587,361
31 Oct 2013	CNY	2.53	2.56	2.5	2.55	2.55	+0.02 (+0.79%)	4,181,372
30 Oct 2013	CNY	2.5	2.54	2.47	2.53	2.53	+0.06 (+2.43%)	5,159,810
29 Oct 2013	CNY	2.57	2.59	2.43	2.47	2.47	-0.11 (-4.26%)	7,283,812
28 Oct 2013	CNY	2.55	2.59	2.52	2.58	2.58	+0.02 (+0.78%)	4,656,547
25 Oct 2013	CNY	2.62	2.64	2.54	2.56	2.56	-0.07 (-2.66%)	6,772,213
24 Oct 2013	CNY	2.65	2.66	2.61	2.63	2.63	-0.06 (-2.23%)	7,664,412
23 Oct 2013	CNY	2.73	2.84	2.68	2.69	2.69	+0.01 (+0.37%)	12,940,739
22 Oct 2013	CNY	2.67	2.71	2.66	2.68	2.68	-0.01 (-0.37%)	8,344,650
21 Oct 2013	CNY	2.68	2.69	2.62	2.69	2.69	0.0 (0.0%)	9,922,978
18 Oct 2013	CNY	2.72	2.72	2.66	2.69	2.69	-0.02 (-0.74%)	5,785,409
17 Oct 2013	CNY	2.73	2.73	2.67	2.71	2.71	0.0 (0.0%)	7,155,358
16 Oct 2013	CNY	2.77	2.8	2.71	2.71	2.71	-0.05 (-1.81%)	11,707,364
15 Oct 2013	CNY	2.78	2.78	2.74	2.76	2.76	-0.02 (-0.72%)	7,312,950
14 Oct 2013	CNY	2.79	2.81	2.75	2.78	2.78	-0.02 (-0.71%)	9,377,778
11 Oct 2013	CNY	2.76	2.84	2.76	2.8	2.8	0.0 (0.0%)	11,261,382
10 Oct 2013	CNY	2.74	2.84	2.71	2.8	2.8	+0.06 (+2.19%)	14,915,627
9 Oct 2013	CNY	2.72	2.76	2.7	2.74	2.74	-0.01 (-0.36%)	8,204,781
8 Oct 2013	CNY	2.71	2.75	2.68	2.75	2.75	+0.05 (+1.85%)	8,844,651
30 Sep 2013	CNY	2.71	2.71	2.66	2.7	2.7	-0.02 (-0.74%)	7,029,597
27 Sep 2013	CNY	2.8	2.8	2.61	2.72	2.72	-0.15 (-5.23%)	14,126,850