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
20 Aug 2003	USD	0.449	0.449	0.415	0.429	0.429	-0.017 (-3.81%)	1,248,600
19 Aug 2003	USD	0.444	0.452	0.444	0.446	0.446	+0.001 (+0.22%)	530,500
18 Aug 2003	USD	0.479	0.479	0.441	0.445	0.445	-0.031 (-6.51%)	696,454
15 Aug 2003	USD	0.488	0.488	0.475	0.476	0.476	-0.01 (-2.06%)	278,460
14 Aug 2003	USD	0.495	0.497	0.48	0.486	0.486	-0.01 (-2.02%)	437,190
13 Aug 2003	USD	0.5	0.502	0.493	0.496	0.496	0.0 (0.0%)	131,711
12 Aug 2003	USD	0.495	0.498	0.488	0.496	0.496	+0.004 (+0.81%)	368,888
11 Aug 2003	USD	0.51	0.51	0.49	0.492	0.492	-0.016 (-3.15%)	488,091
8 Aug 2003	USD	0.516	0.516	0.505	0.508	0.508	-0.008 (-1.55%)	152,100
7 Aug 2003	USD	0.51	0.518	0.51	0.516	0.516	0.0 (0.0%)	66,858
6 Aug 2003	USD	0.519	0.521	0.51	0.516	0.516	0.0 (0.0%)	129,021
5 Aug 2003	USD	0.52	0.522	0.516	0.516	0.516	-0.004 (-0.77%)	115,300
4 Aug 2003	USD	0.511	0.522	0.511	0.52	0.52	+0.007 (+1.36%)	182,590
1 Aug 2003	USD	0.516	0.516	0.507	0.513	0.513	-0.003 (-0.58%)	240,300
31 Jul 2003	USD	0.522	0.522	0.515	0.516	0.516	-0.003 (-0.58%)	173,600
30 Jul 2003	USD	0.53	0.53	0.518	0.519	0.519	-0.011 (-2.08%)	207,200
29 Jul 2003	USD	0.534	0.534	0.526	0.53	0.53	-0.004 (-0.75%)	278,290
28 Jul 2003	USD	0.534	0.536	0.53	0.534	0.534	-0.001 (-0.19%)	77,060
25 Jul 2003	USD	0.541	0.541	0.53	0.535	0.535	-0.003 (-0.56%)	117,700
24 Jul 2003	USD	0.54	0.54	0.538	0.538	0.538	-0.002 (-0.37%)	38,400
23 Jul 2003	USD	0.54	0.54	0.532	0.54	0.54	+0.004 (+0.75%)	53,600
22 Jul 2003	USD	0.54	0.546	0.53	0.536	0.536	+0.001 (+0.19%)	298,100
21 Jul 2003	USD	0.538	0.548	0.534	0.535	0.535	-0.014 (-2.55%)	528,700
18 Jul 2003	USD	0.553	0.561	0.547	0.549	0.549	-0.014 (-2.49%)	280,200
17 Jul 2003	USD	0.542	0.568	0.541	0.563	0.563	+0.019 (+3.49%)	753,156
16 Jul 2003	USD	0.544	0.553	0.542	0.544	0.544	0.0 (0.0%)	50,200
15 Jul 2003	USD	0.543	0.547	0.537	0.544	0.544	+0.001 (+0.18%)	98,800
14 Jul 2003	USD	0.546	0.546	0.541	0.543	0.543	-0.005 (-0.91%)	84,500
11 Jul 2003	USD	0.558	0.558	0.545	0.548	0.548	-0.001 (-0.18%)	86,500
10 Jul 2003	USD	0.54	0.559	0.539	0.549	0.549	+0.009 (+1.67%)	106,527