HMT (Xiamen) New Technical Mat Recent Share Price (SHG:603306)

SHG:603306 - HMT (Xiamen) New Technical Materials Co Ltd HMT (Xiamen) New Technical Mat
Sector: Consumer Discretionary, Industry: Textiles

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Aug 2016	CNY	31.58	32.17	31.58	32.12	32.12	+0.32 (+1.01%)	812,104
11 Aug 2016	CNY	32.01	32.48	31.73	31.8	31.8	-0.47 (-1.46%)	1,054,154
10 Aug 2016	CNY	32	32.46	31.8	32.27	32.27	+0.28 (+0.88%)	1,426,806
9 Aug 2016	CNY	31.95	32.19	31.81	31.99	31.99	+0.13 (+0.41%)	899,564
8 Aug 2016	CNY	31.6	31.98	31.39	31.86	31.86	+0.19 (+0.60%)	1,013,594
5 Aug 2016	CNY	32.3	32.3	31.66	31.67	31.67	-0.55 (-1.71%)	1,154,844
4 Aug 2016	CNY	32.16	32.38	31.81	32.22	32.22	-0.06 (-0.19%)	1,075,342
3 Aug 2016	CNY	32.26	32.44	31.75	32.28	32.28	+0.06 (+0.19%)	1,197,188
2 Aug 2016	CNY	31.11	32.58	31.02	32.22	32.22	+0.83 (+2.64%)	2,581,900
1 Aug 2016	CNY	31	31.8	29.95	31.39	31.39	+0.22 (+0.71%)	1,819,742
29 Jul 2016	CNY	30.9	31.66	30.65	31.17	31.17	+0.33 (+1.07%)	1,451,571
28 Jul 2016	CNY	30.87	31.17	30	30.84	30.84	0.0 (0.0%)	1,722,422
27 Jul 2016	CNY	32.63	32.95	30.57	30.84	30.84	-1.79 (-5.49%)	3,065,000
26 Jul 2016	CNY	32.08	32.81	32.08	32.63	32.63	+0.6 (+1.87%)	1,531,973
25 Jul 2016	CNY	32.59	32.59	31.8	32.03	32.03	-0.57 (-1.75%)	2,003,990
22 Jul 2016	CNY	33.08	33.19	32.53	32.6	32.6	-0.46 (-1.39%)	1,317,872
21 Jul 2016	CNY	32.7	33.36	32.6	33.06	33.06	+0.36 (+1.10%)	2,089,605
20 Jul 2016	CNY	32.72	33.2	32.6	32.7	32.7	0.0 (0.0%)	1,985,384
19 Jul 2016	CNY	33	33	32.4	32.7	32.7	-0.46 (-1.39%)	2,505,355
18 Jul 2016	CNY	33.86	33.95	33.15	33.16	33.16	-0.7 (-2.07%)	1,803,293
15 Jul 2016	CNY	33.48	33.93	33.12	33.86	33.86	+0.38 (+1.14%)	1,742,749
14 Jul 2016	CNY	33.85	33.86	33.02	33.48	33.48	-0.38 (-1.12%)	2,775,110
13 Jul 2016	CNY	34.06	34.23	33.73	33.86	33.86	-0.04 (-0.12%)	1,564,608
12 Jul 2016	CNY	33.36	34.05	33.01	33.9	33.9	+0.42 (+1.25%)	2,235,418
11 Jul 2016	CNY	33.89	34.12	33.32	33.48	33.48	-0.29 (-0.86%)	2,211,660
8 Jul 2016	CNY	34.05	34.5	33.75	33.77	33.77	-0.51 (-1.49%)	2,706,560
7 Jul 2016	CNY	34.78	35	33.89	34.28	34.28	-0.58 (-1.66%)	2,324,326
6 Jul 2016	CNY	34.1	35.4	34	34.86	34.86	+0.83 (+2.44%)	3,000,073
5 Jul 2016	CNY	34.07	34.39	33.78	34.03	34.03	-0.16 (-0.47%)	2,732,322
4 Jul 2016	CNY	33.51	34.54	33.5	34.19	34.19	+0.13 (+0.38%)	2,824,278

See Xignite Response |