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
2 Jul 2013	CNY	2.61	2.79	2.57	2.74	2.74	+0.1 (+3.79%)	21,736,925
1 Jul 2013	CNY	2.68	2.72	2.58	2.64	2.64	-0.05 (-1.86%)	17,773,643
28 Jun 2013	CNY	2.5	2.8	2.46	2.69	2.69	+0.09 (+3.46%)	30,920,647
27 Jun 2013	CNY	2.36	2.6	2.32	2.6	2.6	+0.24 (+10.17%)	23,132,203
26 Jun 2013	CNY	2.29	2.4	2.25	2.36	2.36	+0.04 (+1.72%)	12,476,810
25 Jun 2013	CNY	2.35	2.42	2.18	2.32	2.32	-0.08 (-3.33%)	14,393,538
24 Jun 2013	CNY	2.58	2.62	2.37	2.4	2.4	-0.23 (-8.75%)	18,315,019
21 Jun 2013	CNY	2.66	2.78	2.46	2.63	2.63	-0.1 (-3.66%)	20,817,945
20 Jun 2013	CNY	2.71	2.84	2.65	2.73	2.73	+0.03 (+1.11%)	34,960,205
19 Jun 2013	CNY	2.45	2.7	2.41	2.7	2.7	+0.25 (+10.20%)	13,139,650
18 Jun 2013	CNY	2.47	2.48	2.43	2.45	2.45	0.0 (0.0%)	1,762,903
17 Jun 2013	CNY	2.46	2.48	2.44	2.45	2.45	-0.01 (-0.41%)	2,493,911
14 Jun 2013	CNY	2.41	2.46	2.41	2.46	2.46	+0.03 (+1.23%)	3,517,829
13 Jun 2013	CNY	2.52	2.52	2.4	2.43	2.43	-0.1 (-3.95%)	4,686,376
7 Jun 2013	CNY	2.62	2.63	2.51	2.53	2.53	-0.09 (-3.44%)	5,730,287
6 Jun 2013	CNY	2.64	2.65	2.6	2.62	2.62	-0.04 (-1.50%)	4,140,911
5 Jun 2013	CNY	2.65	2.67	2.62	2.66	2.66	+0.02 (+0.76%)	2,895,179
4 Jun 2013	CNY	2.72	2.72	2.64	2.64	2.64	-0.06 (-2.22%)	5,523,003
3 Jun 2013	CNY	2.71	2.74	2.69	2.7	2.7	-0.02 (-0.74%)	3,288,991
31 May 2013	CNY	2.75	2.76	2.72	2.72	2.72	-0.04 (-1.45%)	5,377,168
30 May 2013	CNY	2.78	2.78	2.75	2.76	2.76	-0.04 (-1.43%)	8,019,826
29 May 2013	CNY	2.77	2.82	2.75	2.8	2.8	+0.02 (+0.72%)	11,517,313
28 May 2013	CNY	2.75	2.79	2.72	2.78	2.78	+0.02 (+0.72%)	7,661,087
27 May 2013	CNY	2.78	2.79	2.73	2.76	2.76	-0.03 (-1.08%)	7,765,439
24 May 2013	CNY	2.81	2.83	2.75	2.79	2.79	-0.02 (-0.71%)	9,094,956
23 May 2013	CNY	2.79	2.88	2.77	2.81	2.81	+0.01 (+0.36%)	15,671,015
22 May 2013	CNY	2.77	2.86	2.75	2.8	2.8	+0.03 (+1.08%)	13,933,945
21 May 2013	CNY	2.77	2.79	2.74	2.77	2.77	-0.03 (-1.07%)	10,720,447
20 May 2013	CNY	2.71	2.81	2.69	2.8	2.8	+0.08 (+2.94%)	18,075,174
17 May 2013	CNY	2.68	2.72	2.66	2.72	2.72	+0.05 (+1.87%)	9,326,262