Shanghai Zhenhua Heavy Industr Recent Share Price (SHG:900947)

SHG:900947 - Shanghai Zhenhua Heavy Industries Co Ltd Shanghai Zhenhua Heavy Industr
Sector: Industrials, Industry: Industrial Machinery

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 May 2005	USD	0.2479	0.2521	0.2244	0.2333	0.2333	-0.015 (-5.89%)	10,015,200
29 Apr 2005	USD	0.26	0.2607	0.2361	0.2479	0.2479	-0.012 (-4.65%)	8,389,405
28 Apr 2005	USD	0.2618	0.2626	0.2558	0.26	0.26	-0.001 (-0.27%)	3,451,368
27 Apr 2005	USD	0.2596	0.2628	0.2596	0.2607	0.2607	+0.002 (+0.66%)	2,370,934
26 Apr 2005	USD	0.2564	0.262	0.2564	0.259	0.259	+0.003 (+1.01%)	2,961,316
25 Apr 2005	USD	0.2564	0.2575	0.2543	0.2564	0.2564	+0 (+0.08%)	2,109,229
22 Apr 2005	USD	0.2564	0.2609	0.2556	0.2562	0.2562	0.0 (0.0%)	5,409,612
21 Apr 2005	USD	0.2496	0.2564	0.2494	0.2562	0.2562	+0.007 (+2.73%)	2,900,341
20 Apr 2005	USD	0.2502	0.2517	0.2468	0.2494	0.2494	+0.001 (+0.20%)	3,551,483
19 Apr 2005	USD	0.2551	0.2551	0.2457	0.2489	0.2489	-0.006 (-2.43%)	5,266,155
18 Apr 2005	USD	0.2581	0.2605	0.2549	0.2551	0.2551	-0.003 (-1.16%)	2,964,218
15 Apr 2005	USD	0.2571	0.2586	0.2564	0.2581	0.2581	+0.001 (+0.39%)	2,431,821
14 Apr 2005	USD	0.2586	0.2628	0.256	0.2571	0.2571	-0.002 (-0.58%)	4,484,188
13 Apr 2005	USD	0.2607	0.2662	0.2566	0.2586	0.2586	+0.001 (+0.43%)	6,133,374
12 Apr 2005	USD	0.2564	0.2609	0.2539	0.2575	0.2575	-0.001 (-0.23%)	5,449,200
11 Apr 2005	USD	0.2722	0.2731	0.2547	0.2581	0.2581	-0.014 (-5.18%)	12,667,903
8 Apr 2005	USD	0.2671	0.2733	0.2667	0.2722	0.2722	+0.006 (+2.14%)	3,212,876
7 Apr 2005	USD	0.2633	0.2771	0.2633	0.2665	0.2665	+0.002 (+0.83%)	9,359,532
6 Apr 2005	USD	0.25	0.2647	0.25	0.2643	0.2643	+0.011 (+4.38%)	13,462,717
5 Apr 2005	USD	0.2553	0.2564	0.2504	0.2532	0.2532	-0.002 (-0.82%)	2,959,543
4 Apr 2005	USD	0.2515	0.2566	0.247	0.2553	0.2553	+0.004 (+1.51%)	6,908,166
1 Apr 2005	USD	0.2479	0.2566	0.2466	0.2515	0.2515	+0.005 (+1.99%)	12,872,845
31 Mar 2005	USD	0.2329	0.2474	0.2303	0.2466	0.2466	+0.012 (+5.12%)	9,319,274
30 Mar 2005	USD	0.241	0.2419	0.2336	0.2346	0.2346	-0.007 (-2.74%)	6,374,160
29 Mar 2005	USD	0.2331	0.2427	0.2314	0.2412	0.2412	+0.009 (+3.65%)	4,626,367
28 Mar 2005	USD	0.2329	0.2346	0.2239	0.2327	0.2327	-0 (-0.09%)	3,645,340
25 Mar 2005	USD	0.2457	0.2468	0.2325	0.2329	0.2329	-0.024 (-9.17%)	8,553,308
24 Mar 2005	USD	0.2468	0.2618	0.2256	0.2564	0.2564	+0.01 (+3.89%)	17,065,554
23 Mar 2005	USD	0.2517	0.2573	0.2457	0.2468	0.2468	-0.007 (-2.68%)	13,545,670
22 Mar 2005	USD	0.2447	0.2547	0.2447	0.2536	0.2536	+0.009 (+3.64%)	12,843,679