SHG:603003 - Shanghai Lonyer Date Co Ltd Lonyer Fuels
Sector: Energy, Industry: Oil & Gas Refining & Marketing
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
1 Nov 2012 CNY 9.38 9.65 9.36 9.6 9.6 +0.19 (+2.02%) 3,246,589
31 Oct 2012 CNY 9.74 9.75 9.16 9.41 9.41 -0.37 (-3.78%) 3,857,949
30 Oct 2012 CNY 9.74 9.84 9.7 9.78 9.78 +0.07 (+0.72%) 1,899,966
29 Oct 2012 CNY 9.61 9.77 9.6 9.71 9.71 +0.01 (+0.10%) 1,870,516
26 Oct 2012 CNY 10 10.06 9.6 9.7 9.7 -0.29 (-2.90%) 3,642,885
25 Oct 2012 CNY 10.09 10.2 9.94 9.99 9.99 -0.06 (-0.60%) 3,015,214
24 Oct 2012 CNY 10.19 10.25 10.03 10.05 10.05 -0.24 (-2.33%) 3,849,712
23 Oct 2012 CNY 10.3 10.45 10.26 10.29 10.29 -0.01 (-0.10%) 2,874,349
22 Oct 2012 CNY 10.27 10.38 10.14 10.3 10.3 -0.1 (-0.96%) 3,857,839
19 Oct 2012 CNY 10.61 10.68 10.38 10.4 10.4 -0.26 (-2.44%) 4,277,098
18 Oct 2012 CNY 10.45 10.77 10.45 10.66 10.66 +0.12 (+1.14%) 5,830,927
17 Oct 2012 CNY 10.47 10.58 10.35 10.54 10.54 +0.17 (+1.64%) 3,587,164
16 Oct 2012 CNY 10.45 10.62 10.31 10.37 10.37 -0.13 (-1.24%) 4,056,409
15 Oct 2012 CNY 10.38 10.6 10.1 10.5 10.5 +0.1 (+0.96%) 4,615,486
12 Oct 2012 CNY 10.6 10.78 10.22 10.4 10.4 -0.18 (-1.70%) 5,779,184
11 Oct 2012 CNY 11.29 11.29 10.55 10.58 10.58 -0.79 (-6.95%) 8,780,288
10 Oct 2012 CNY 11.31 11.6 11.1 11.37 11.37 -0.03 (-0.26%) 9,993,626
9 Oct 2012 CNY 11 11.52 10.96 11.4 11.4 +0.35 (+3.17%) 10,578,949
8 Oct 2012 CNY 10.8 11.1 10.71 11.05 11.05 +0.15 (+1.38%) 6,328,244
28 Sep 2012 CNY 10.65 11.03 10.59 10.9 10.9 +0.1 (+0.93%) 6,998,055
27 Sep 2012 CNY 10.55 11.12 10.1 10.8 10.8 +0.09 (+0.84%) 10,108,164
26 Sep 2012 CNY 10.59 11.11 10.52 10.71 10.71 +0.02 (+0.19%) 8,084,363
25 Sep 2012 CNY 10.78 10.85 10.45 10.69 10.69 -0.19 (-1.75%) 5,087,837
24 Sep 2012 CNY 10.56 10.97 10.3 10.88 10.88 +0.23 (+2.16%) 6,530,580
21 Sep 2012 CNY 10.76 11.04 10.6 10.65 10.65 -0.2 (-1.84%) 6,173,322
20 Sep 2012 CNY 11.64 11.73 10.75 10.85 10.85 -0.91 (-7.74%) 8,451,731
19 Sep 2012 CNY 11.73 11.9 11.45 11.76 11.76 0.0 (0.0%) 5,792,663
18 Sep 2012 CNY 11.75 11.94 11.62 11.76 11.76 -0.06 (-0.51%) 6,149,488
17 Sep 2012 CNY 12.49 12.65 11.78 11.82 11.82 -0.66 (-5.29%) 8,756,892
14 Sep 2012 CNY 12.48 12.85 12.2 12.48 12.48 +0.15 (+1.22%) 11,055,871



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms