Shanghai Huayi Group Corp Ltd Recent Share Price (SHG:900909)

SHG:900909 - Shanghai Huayi Group Corp Ltd Shanghai Huayi Group Corp Ltd
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Feb 2004	USD	0.525	0.538	0.52	0.537	0.537	+0.012 (+2.29%)	644,732
26 Feb 2004	USD	0.525	0.527	0.512	0.525	0.525	-0.002 (-0.38%)	622,798
25 Feb 2004	USD	0.54	0.54	0.525	0.527	0.527	-0.012 (-2.23%)	584,877
24 Feb 2004	USD	0.529	0.539	0.52	0.539	0.539	+0.013 (+2.47%)	991,466
23 Feb 2004	USD	0.533	0.54	0.526	0.526	0.526	-0.005 (-0.94%)	604,736
20 Feb 2004	USD	0.54	0.54	0.524	0.531	0.531	-0.009 (-1.67%)	730,130
19 Feb 2004	USD	0.547	0.548	0.539	0.54	0.54	0.0 (0.0%)	537,100
18 Feb 2004	USD	0.537	0.541	0.533	0.54	0.54	+0.006 (+1.12%)	838,331
17 Feb 2004	USD	0.536	0.536	0.532	0.534	0.534	0.0 (0.0%)	471,250
16 Feb 2004	USD	0.529	0.536	0.528	0.534	0.534	+0.011 (+2.10%)	336,800
13 Feb 2004	USD	0.529	0.53	0.521	0.523	0.523	-0.002 (-0.38%)	492,899
12 Feb 2004	USD	0.531	0.535	0.523	0.525	0.525	-0.004 (-0.76%)	450,300
11 Feb 2004	USD	0.54	0.543	0.524	0.529	0.529	-0.01 (-1.86%)	1,017,500
10 Feb 2004	USD	0.539	0.557	0.535	0.539	0.539	0.0 (0.0%)	1,744,604
9 Feb 2004	USD	0.539	0.543	0.532	0.539	0.539	0.0 (0.0%)	1,016,190
6 Feb 2004	USD	0.55	0.556	0.534	0.539	0.539	-0.01 (-1.82%)	2,197,689
5 Feb 2004	USD	0.539	0.55	0.538	0.549	0.549	+0.01 (+1.86%)	1,808,818
4 Feb 2004	USD	0.532	0.54	0.532	0.539	0.539	+0.007 (+1.32%)	1,837,800
3 Feb 2004	USD	0.536	0.536	0.524	0.532	0.532	-0.003 (-0.56%)	568,760
2 Feb 2004	USD	0.522	0.549	0.52	0.535	0.535	+0.017 (+3.28%)	1,452,585
30 Jan 2004	USD	0.535	0.536	0.518	0.518	0.518	-0.012 (-2.26%)	1,122,985
29 Jan 2004	USD	0.53	0.542	0.527	0.53	0.53	0.0 (0.0%)	810,800
16 Jan 2004	USD	0.52	0.53	0.51	0.53	0.53	+0.011 (+2.12%)	2,137,073
15 Jan 2004	USD	0.516	0.528	0.505	0.519	0.519	+0.004 (+0.78%)	1,723,700
14 Jan 2004	USD	0.5	0.53	0.496	0.515	0.515	+0.025 (+5.10%)	3,373,948
13 Jan 2004	USD	0.49	0.501	0.486	0.49	0.49	+0.006 (+1.24%)	899,020
12 Jan 2004	USD	0.489	0.49	0.47	0.484	0.484	-0.004 (-0.82%)	1,089,200
9 Jan 2004	USD	0.489	0.505	0.486	0.488	0.488	+0.001 (+0.21%)	2,642,432
8 Jan 2004	USD	0.444	0.487	0.443	0.487	0.487	+0.044 (+9.93%)	3,753,206
7 Jan 2004	USD	0.423	0.45	0.422	0.443	0.443	+0.021 (+4.98%)	1,682,730