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
24 Sep 2012	CNY	2.28	2.28	2.22	2.24	2.24	-0.02 (-0.88%)	2,142,298
21 Sep 2012	CNY	2.26	2.28	2.24	2.26	2.26	-0.01 (-0.44%)	1,394,388
20 Sep 2012	CNY	2.32	2.32	2.26	2.27	2.27	-0.05 (-2.16%)	1,902,899
19 Sep 2012	CNY	2.32	2.33	2.29	2.32	2.32	+0.01 (+0.43%)	1,810,509
18 Sep 2012	CNY	2.37	2.39	2.3	2.31	2.31	-0.06 (-2.53%)	2,440,296
17 Sep 2012	CNY	2.43	2.44	2.37	2.37	2.37	-0.07 (-2.87%)	2,033,640
14 Sep 2012	CNY	2.44	2.46	2.4	2.44	2.44	0.0 (0.0%)	2,789,866
13 Sep 2012	CNY	2.43	2.49	2.39	2.44	2.44	0.0 (0.0%)	3,737,922
12 Sep 2012	CNY	2.44	2.47	2.42	2.44	2.44	+0.01 (+0.41%)	2,188,660
11 Sep 2012	CNY	2.43	2.47	2.39	2.43	2.43	0.0 (0.0%)	2,882,452
10 Sep 2012	CNY	2.4	2.46	2.39	2.43	2.43	+0.02 (+0.83%)	3,754,340
7 Sep 2012	CNY	2.33	2.44	2.32	2.41	2.41	+0.09 (+3.88%)	6,459,528
6 Sep 2012	CNY	2.32	2.33	2.29	2.32	2.32	0.0 (0.0%)	1,822,899
5 Sep 2012	CNY	2.34	2.34	2.29	2.32	2.32	-0.03 (-1.28%)	2,426,400
4 Sep 2012	CNY	2.4	2.41	2.33	2.35	2.35	-0.04 (-1.67%)	1,570,500
3 Sep 2012	CNY	2.37	2.41	2.37	2.39	2.39	-0.01 (-0.42%)	912,870
31 Aug 2012	CNY	2.38	2.4	2.36	2.4	2.4	-0.01 (-0.41%)	1,438,412
30 Aug 2012	CNY	2.45	2.47	2.38	2.41	2.41	-0.04 (-1.63%)	1,442,536
29 Aug 2012	CNY	2.48	2.48	2.44	2.45	2.45	-0.03 (-1.21%)	906,199
28 Aug 2012	CNY	2.47	2.51	2.46	2.48	2.48	+0.05 (+2.06%)	1,894,915
27 Aug 2012	CNY	2.53	2.53	2.42	2.43	2.43	-0.1 (-3.95%)	1,960,930
24 Aug 2012	CNY	2.58	2.6	2.53	2.53	2.53	-0.05 (-1.94%)	1,874,911
23 Aug 2012	CNY	2.58	2.59	2.55	2.58	2.58	0.0 (0.0%)	1,941,851
22 Aug 2012	CNY	2.58	2.63	2.56	2.58	2.58	+0.03 (+1.18%)	3,651,707
21 Aug 2012	CNY	2.53	2.58	2.52	2.55	2.55	+0.02 (+0.79%)	2,033,289
20 Aug 2012	CNY	2.54	2.54	2.5	2.53	2.53	-0.02 (-0.78%)	1,531,865
17 Aug 2012	CNY	2.54	2.56	2.53	2.55	2.55	+0.01 (+0.39%)	1,179,948
16 Aug 2012	CNY	2.57	2.57	2.52	2.54	2.54	-0.01 (-0.39%)	951,101
15 Aug 2012	CNY	2.59	2.59	2.54	2.55	2.55	-0.04 (-1.54%)	2,204,866
14 Aug 2012	CNY	2.58	2.68	2.53	2.59	2.59	0.0 (0.0%)	3,892,156