Guangdong Tianan New Material Recent Share Price (SHG:603725)

SHG:603725 - Guangdong Tianan New Material Co Ltd Guangdong Tianan New Material
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Jul 2018	CNY	12.1571	12.3214	11.9643	12.0929	12.0929	-0.164 (-1.34%)	2,515,268
12 Jul 2018	CNY	11.8929	12.3286	11.8929	12.2571	12.2571	+0.221 (+1.84%)	3,437,540
11 Jul 2018	CNY	11.7214	12.35	11.5143	12.0357	12.0357	+0.107 (+0.90%)	3,899,933
10 Jul 2018	CNY	11.7143	12.0571	11.6286	11.9286	11.9286	+0.207 (+1.77%)	2,025,800
9 Jul 2018	CNY	11.4286	11.8	11.3429	11.7214	11.7214	+0.371 (+3.27%)	1,854,168
6 Jul 2018	CNY	11.5714	11.5857	10.8286	11.35	11.35	-0.107 (-0.93%)	2,431,112
5 Jul 2018	CNY	11.7286	11.9786	11.4429	11.4571	11.4571	-0.329 (-2.79%)	1,737,820
4 Jul 2018	CNY	12.45	12.45	11.5071	11.7857	11.7857	-0.664 (-5.34%)	2,905,490
3 Jul 2018	CNY	12.4857	12.5643	12.1929	12.45	12.45	+0.107 (+0.87%)	2,973,250
2 Jul 2018	CNY	12.3	12.4857	12.1571	12.3429	12.3429	+0.064 (+0.52%)	3,220,172
29 Jun 2018	CNY	11.9286	12.3357	11.8286	12.2786	12.2786	+0.407 (+3.43%)	2,687,192
28 Jun 2018	CNY	12.1286	12.35	11.8643	11.8714	11.8714	-0.1 (-0.84%)	2,029,001
27 Jun 2018	CNY	12.2357	12.3929	11.9357	11.9714	11.9714	-0.129 (-1.06%)	2,143,292
26 Jun 2018	CNY	11.6571	12.2786	11.4571	12.1	12.1	+0.357 (+3.04%)	2,329,320
25 Jun 2018	CNY	11.8357	12.1286	11.7357	11.7429	11.7429	-0.086 (-0.72%)	2,220,330
22 Jun 2018	CNY	11.4	11.9857	11	11.8286	11.8286	+0.429 (+3.76%)	2,791,273
21 Jun 2018	CNY	12.3571	12.4214	11.2143	11.4	11.4	-1.021 (-8.22%)	3,553,760
20 Jun 2018	CNY	12.0643	12.6429	11.8071	12.4214	12.4214	+0.15 (+1.22%)	2,989,910
19 Jun 2018	CNY	13.2214	13.2214	12.2714	12.2714	12.2714	-1.364 (-10.01%)	3,960,997
15 Jun 2018	CNY	14.0786	14.1429	13.4357	13.6357	13.6357	-0.564 (-3.97%)	4,862,387
14 Jun 2018	CNY	13.3143	14.2857	13.2357	14.2	14.2	+0.671 (+4.96%)	7,847,971
13 Jun 2018	CNY	13.6357	13.8929	13.4357	13.5286	13.5286	-0.393 (-2.82%)	2,757,955
12 Jun 2018	CNY	13.7714	14.1429	13.35	13.9214	13.9214	+0.1 (+0.72%)	4,378,026
11 Jun 2018	CNY	13.55	13.8429	13.4	13.8214	13.8214	+0.257 (+1.90%)	3,077,398
8 Jun 2018	CNY	13.5214	13.6857	13.2571	13.5643	13.5643	-0.05 (-0.37%)	2,330,440
7 Jun 2018	CNY	13.7929	13.8286	13.4357	13.6143	13.6143	-0.221 (-1.60%)	3,314,220
6 Jun 2018	CNY	13.3429	13.8857	13.3429	13.8357	13.8357	+0.407 (+3.03%)	4,161,848
5 Jun 2018	CNY	13.0071	13.4643	13.0071	13.4286	13.4286	+0.307 (+2.34%)	2,761,500
4 Jun 2018	CNY	12.9643	13.3571	12.7857	13.1214	13.1214	+0.2 (+1.55%)	2,506,280
1 Jun 2018	CNY	12.8571	13.2357	12.6643	12.9214	12.9214	-0.057 (-0.44%)	2,801,680