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
2 Sep 2004	USD	0.1643	0.1647	0.162	0.1645	0.1645	+0.002 (+1.29%)	3,480,937
1 Sep 2004	USD	0.1624	0.1635	0.1598	0.1624	0.1624	+0.001 (+0.81%)	3,006,900
31 Aug 2004	USD	0.1624	0.1667	0.16	0.1611	0.1611	+0.002 (+1.32%)	3,257,748
30 Aug 2004	USD	0.163	0.163	0.1573	0.159	0.159	-0.004 (-2.21%)	3,338,758
27 Aug 2004	USD	0.1641	0.1641	0.162	0.1626	0.1626	+0.001 (+0.81%)	1,531,618
26 Aug 2004	USD	0.1671	0.1671	0.1603	0.1613	0.1613	-0.003 (-1.83%)	2,249,184
25 Aug 2004	USD	0.1656	0.169	0.1643	0.1643	0.1643	-0.001 (-0.42%)	584,532
24 Aug 2004	USD	0.1639	0.1656	0.163	0.165	0.165	+0.002 (+1.04%)	685,259
23 Aug 2004	USD	0.1782	0.1782	0.162	0.1633	0.1633	+0.001 (+0.80%)	964,225
20 Aug 2004	USD	0.165	0.1656	0.1596	0.162	0.162	-0.004 (-2.17%)	3,962,083
19 Aug 2004	USD	0.1694	0.1694	0.1645	0.1656	0.1656	-0.003 (-1.90%)	1,620,791
18 Aug 2004	USD	0.1697	0.1697	0.1673	0.1688	0.1688	+0 (+0.24%)	518,544
17 Aug 2004	USD	0.1697	0.1697	0.1675	0.1684	0.1684	-0.001 (-0.47%)	1,922,076
16 Aug 2004	USD	0.1709	0.1709	0.1688	0.1692	0.1692	-0.001 (-0.41%)	925,704
13 Aug 2004	USD	0.1697	0.1703	0.1694	0.1699	0.1699	+0.001 (+0.53%)	397,332
12 Aug 2004	USD	0.1722	0.1722	0.1688	0.169	0.169	-0.003 (-1.86%)	1,032,408
11 Aug 2004	USD	0.1699	0.1724	0.1688	0.1722	0.1722	+0.002 (+1.35%)	2,523,222
10 Aug 2004	USD	0.1709	0.1709	0.1697	0.1699	0.1699	-0.001 (-0.47%)	501,696
9 Aug 2004	USD	0.1709	0.1709	0.1692	0.1707	0.1707	-0.001 (-0.64%)	924,276
6 Aug 2004	USD	0.1731	0.1731	0.1705	0.1718	0.1718	-0.001 (-0.75%)	1,650,168
5 Aug 2004	USD	0.1709	0.1733	0.1699	0.1731	0.1731	+0.002 (+1.29%)	4,569,552
4 Aug 2004	USD	0.1662	0.1727	0.1662	0.1709	0.1709	+0.004 (+2.64%)	6,877,554
3 Aug 2004	USD	0.1682	0.169	0.165	0.1665	0.1665	-0 (-0.24%)	2,047,968
2 Aug 2004	USD	0.1699	0.1699	0.1665	0.1669	0.1669	-0.003 (-1.48%)	1,147,536
30 Jul 2004	USD	0.1699	0.1699	0.1677	0.1694	0.1694	+0 (+0.12%)	1,886,508
29 Jul 2004	USD	0.1699	0.1699	0.1645	0.1692	0.1692	+0.002 (+1.01%)	1,183,806
28 Jul 2004	USD	0.1686	0.1699	0.1662	0.1675	0.1675	+0.001 (+0.78%)	1,230,372
27 Jul 2004	USD	0.1686	0.1686	0.166	0.1662	0.1662	+0 (+0.12%)	2,627,352
26 Jul 2004	USD	0.1688	0.1688	0.1656	0.166	0.166	-0.003 (-1.66%)	2,754,554
23 Jul 2004	USD	0.1673	0.1688	0.1667	0.1688	0.1688	+0 (+0.24%)	1,858,755