Asiainfo Security Technologies Recent Share Price (SHG:688225)

SHG:688225 - Asiainfo Security Technologies Co Ltd Asiainfo Security Technologies
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Mar 2009	CNY	0.652	0.683	0.65	0.652	0.652	-0.017 (-2.54%)	26,000
23 Mar 2009	CNY	0.669	0.675	0.654	0.669	0.669	+0.019 (+2.92%)	22,500
20 Mar 2009	CNY	0.644	0.65	0.633	0.65	0.65	+0.136 (+26.46%)	9,000
19 Mar 2009	CNY	0.514	0.514	0.473	0.514	0.514	+0.016 (+3.21%)	5,000
17 Mar 2009	CNY	0.498	0.512	0.498	0.498	0.498	-0.001 (-0.20%)	1,000
16 Mar 2009	CNY	0.499	0.535	0.492	0.499	0.499	-0.007 (-1.38%)	58,000
13 Mar 2009	CNY	0.506	0.515	0.489	0.506	0.506	-0.005 (-0.98%)	8,000
11 Mar 2009	CNY	0.511	0.521	0.492	0.511	0.511	+0.009 (+1.79%)	12,000
9 Mar 2009	CNY	0.502	0.525	0.502	0.502	0.502	-0.03 (-5.64%)	7,004
6 Mar 2009	CNY	0.532	0.532	0.527	0.532	0.532	-0.01 (-1.85%)	2,000
5 Mar 2009	CNY	0.542	0.542	0.542	0.542	0.542	-0.004 (-0.73%)	7,900
4 Mar 2009	CNY	0.546	0.546	0.524	0.546	0.546	+0.001 (+0.18%)	11,000
3 Mar 2009	CNY	0.545	0.545	0.524	0.545	0.545	-0.031 (-5.38%)	28,400
2 Mar 2009	CNY	0.576	0.627	0.573	0.576	0.576	-0.005 (-0.86%)	33,500
27 Feb 2009	CNY	0.581	0.581	0.552	0.581	0.581	+0.023 (+4.12%)	16,500
26 Feb 2009	CNY	0.558	0.577	0.554	0.558	0.558	-0.026 (-4.45%)	34,500
25 Feb 2009	CNY	0.584	0.602	0.582	0.584	0.584	-0.023 (-3.79%)	58,001
24 Feb 2009	CNY	0.607	0.67	0.607	0.607	0.607	-0.027 (-4.26%)	25,500
23 Feb 2009	CNY	0.617	0.634	0.59	0.634	0.634	-0.008 (-1.25%)	55,000
20 Feb 2009	CNY	0.642	0.645	0.592	0.642	0.642	+0.035 (+5.77%)	10,500
19 Feb 2009	CNY	0.607	0.607	0.59	0.607	0.607	+0.045 (+8.01%)	53,293
18 Feb 2009	CNY	0.598	0.63	0.562	0.562	0.562	-0.036 (-6.02%)	176,160
17 Feb 2009	CNY	0.598	0.598	0.553	0.598	0.598	+0.046 (+8.33%)	26,140
16 Feb 2009	CNY	0.552	0.552	0.552	0.552	0.552	-0.007 (-1.25%)	1,200
13 Feb 2009	CNY	0.559	0.559	0.54	0.559	0.559	+0.005 (+0.90%)	15,000
12 Feb 2009	CNY	0.554	0.597	0.554	0.554	0.554	-0.01 (-1.77%)	10,200
11 Feb 2009	CNY	0.564	0.564	0.543	0.564	0.564	-0.006 (-1.05%)	22,400
10 Feb 2009	CNY	0.57	0.57	0.542	0.57	0.57	+0.003 (+0.53%)	48,150
6 Feb 2009	CNY	0.567	0.569	0.555	0.567	0.567	+0.017 (+3.09%)	35,407
5 Feb 2009	CNY	0.55	0.567	0.542	0.55	0.55	0.0 (0.0%)	3,100