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
13 Aug 2012	CNY	2.62	2.71	2.58	2.59	2.59	-0.03 (-1.15%)	6,347,448
10 Aug 2012	CNY	2.61	2.64	2.59	2.62	2.62	0.0 (0.0%)	2,073,575
9 Aug 2012	CNY	2.63	2.63	2.57	2.62	2.62	+0.01 (+0.38%)	1,873,990
8 Aug 2012	CNY	2.64	2.64	2.59	2.61	2.61	-0.03 (-1.14%)	1,824,999
7 Aug 2012	CNY	2.6	2.68	2.6	2.64	2.64	+0.02 (+0.76%)	2,652,659
6 Aug 2012	CNY	2.58	2.65	2.53	2.62	2.62	+0.04 (+1.55%)	2,075,039
3 Aug 2012	CNY	2.54	2.6	2.54	2.58	2.58	+0.01 (+0.39%)	1,759,313
2 Aug 2012	CNY	2.55	2.65	2.52	2.57	2.57	+0.02 (+0.78%)	2,017,798
1 Aug 2012	CNY	2.55	2.57	2.5	2.55	2.55	+0.01 (+0.39%)	1,316,100
31 Jul 2012	CNY	2.58	2.63	2.53	2.54	2.54	-0.04 (-1.55%)	1,822,722
30 Jul 2012	CNY	2.65	2.65	2.56	2.58	2.58	-0.07 (-2.64%)	1,567,711
27 Jul 2012	CNY	2.65	2.68	2.61	2.65	2.65	+0.01 (+0.38%)	1,348,918
26 Jul 2012	CNY	2.62	2.71	2.61	2.64	2.64	+0.01 (+0.38%)	1,848,401
25 Jul 2012	CNY	2.64	2.66	2.61	2.63	2.63	-0.05 (-1.87%)	1,372,855
24 Jul 2012	CNY	2.61	2.74	2.6	2.68	2.68	+0.05 (+1.90%)	2,665,674
23 Jul 2012	CNY	2.66	2.66	2.61	2.63	2.63	-0.06 (-2.23%)	2,008,301
20 Jul 2012	CNY	2.63	2.79	2.63	2.69	2.69	+0.06 (+2.28%)	5,612,041
19 Jul 2012	CNY	2.62	2.65	2.6	2.63	2.63	0.0 (0.0%)	2,748,761
18 Jul 2012	CNY	2.6	2.67	2.56	2.63	2.63	+0.03 (+1.15%)	2,514,230
17 Jul 2012	CNY	2.63	2.63	2.56	2.6	2.6	-0.01 (-0.38%)	1,445,098
16 Jul 2012	CNY	2.73	2.73	2.6	2.61	2.61	-0.12 (-4.40%)	1,238,287
13 Jul 2012	CNY	2.68	2.73	2.68	2.73	2.73	+0.03 (+1.11%)	1,407,949
12 Jul 2012	CNY	2.67	2.73	2.63	2.7	2.7	+0.03 (+1.12%)	2,083,435
11 Jul 2012	CNY	2.66	2.71	2.64	2.67	2.67	+0.02 (+0.75%)	1,384,095
10 Jul 2012	CNY	2.66	2.68	2.64	2.65	2.65	-0.02 (-0.75%)	1,236,201
9 Jul 2012	CNY	2.77	2.77	2.65	2.67	2.67	-0.08 (-2.91%)	2,451,619
6 Jul 2012	CNY	2.74	2.8	2.66	2.75	2.75	+0.04 (+1.48%)	2,389,952
5 Jul 2012	CNY	2.82	2.82	2.7	2.71	2.71	-0.11 (-3.90%)	2,245,540
4 Jul 2012	CNY	2.81	2.83	2.8	2.82	2.82	+0.01 (+0.36%)	1,275,558
3 Jul 2012	CNY	2.81	2.83	2.78	2.81	2.81	+0.01 (+0.36%)	1,507,576