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
16 May 2013	CNY	2.65	2.67	2.62	2.67	2.67	+0.03 (+1.14%)	7,746,381
15 May 2013	CNY	2.63	2.65	2.62	2.64	2.64	0.0 (0.0%)	3,708,676
14 May 2013	CNY	2.68	2.68	2.63	2.64	2.64	-0.04 (-1.49%)	4,868,952
13 May 2013	CNY	2.68	2.71	2.65	2.68	2.68	0.0 (0.0%)	6,270,170
10 May 2013	CNY	2.67	2.69	2.65	2.68	2.68	+0.01 (+0.37%)	6,017,283
9 May 2013	CNY	2.72	2.72	2.63	2.67	2.67	-0.06 (-2.20%)	9,455,620
8 May 2013	CNY	2.72	2.75	2.69	2.73	2.73	+0.01 (+0.37%)	5,744,774
7 May 2013	CNY	2.7	2.74	2.67	2.72	2.72	+0.02 (+0.74%)	6,093,532
6 May 2013	CNY	2.67	2.71	2.66	2.7	2.7	+0.04 (+1.50%)	5,661,524
3 May 2013	CNY	2.66	2.68	2.64	2.66	2.66	+0.02 (+0.76%)	6,588,244
2 May 2013	CNY	2.65	2.66	2.62	2.64	2.64	-0.04 (-1.49%)	6,353,166
26 Apr 2013	CNY	2.76	2.77	2.67	2.68	2.68	-0.1 (-3.60%)	10,223,295
25 Apr 2013	CNY	2.87	2.88	2.76	2.78	2.78	-0.08 (-2.80%)	11,935,978
24 Apr 2013	CNY	2.9	2.92	2.81	2.86	2.86	-0.08 (-2.72%)	19,039,144
23 Apr 2013	CNY	3.06	3.06	2.85	2.94	2.94	-0.09 (-2.97%)	42,337,749
22 Apr 2013	CNY	3.03	3.03	2.97	3.03	3.03	+0.28 (+10.18%)	43,499,247
19 Apr 2013	CNY	2.7	2.76	2.69	2.75	2.75	+0.05 (+1.85%)	8,505,224
18 Apr 2013	CNY	2.7	2.72	2.67	2.7	2.7	-0.03 (-1.10%)	4,518,892
17 Apr 2013	CNY	2.74	2.74	2.7	2.73	2.73	-0.01 (-0.36%)	3,392,964
16 Apr 2013	CNY	2.7	2.74	2.65	2.74	2.74	+0.02 (+0.74%)	5,854,458
15 Apr 2013	CNY	2.8	2.8	2.7	2.72	2.72	-0.07 (-2.51%)	5,028,745
12 Apr 2013	CNY	2.81	2.84	2.78	2.79	2.79	-0.04 (-1.41%)	4,584,980
11 Apr 2013	CNY	2.85	2.9	2.81	2.83	2.83	-0.06 (-2.08%)	7,270,472
10 Apr 2013	CNY	2.84	2.98	2.81	2.89	2.89	+0.05 (+1.76%)	10,689,832
9 Apr 2013	CNY	2.8	2.85	2.8	2.84	2.84	+0.03 (+1.07%)	3,447,765
8 Apr 2013	CNY	2.86	2.86	2.75	2.81	2.81	-0.07 (-2.43%)	4,312,545
3 Apr 2013	CNY	2.9	2.92	2.87	2.88	2.88	-0.03 (-1.03%)	3,851,000
2 Apr 2013	CNY	2.92	2.95	2.9	2.91	2.91	-0.01 (-0.34%)	3,294,910
1 Apr 2013	CNY	2.92	2.96	2.88	2.92	2.92	0.0 (0.0%)	3,649,416
29 Mar 2013	CNY	2.92	2.98	2.87	2.92	2.92	+0.01 (+0.34%)	5,332,421