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 Jun 2004	USD	0.1814	0.1818	0.1731	0.1769	0.1769	-0.004 (-2.37%)	4,387,860
8 Jun 2004	USD	0.1767	0.1844	0.1767	0.1812	0.1812	+0.004 (+2.55%)	8,428,296
7 Jun 2004	USD	0.1731	0.1769	0.1709	0.1767	0.1767	+0.006 (+3.64%)	7,127,162
4 Jun 2004	USD	0.1688	0.1748	0.1684	0.1705	0.1705	+0.002 (+1.25%)	9,764,291
3 Jun 2004	USD	0.1827	0.1827	0.168	0.1684	0.1684	-0.015 (-8.03%)	12,128,725
2 Jun 2004	USD	0.1889	0.1889	0.181	0.1831	0.1831	-0.005 (-2.50%)	5,777,881
1 Jun 2004	USD	0.1891	0.19	0.1872	0.1878	0.1878	-0 (-0.11%)	5,679,180
31 May 2004	USD	0.188	0.1897	0.187	0.188	0.188	+0.001 (+0.32%)	4,487,249
28 May 2004	USD	0.1902	0.1902	0.1865	0.1874	0.1874	-0.001 (-0.48%)	5,513,976
27 May 2004	USD	0.1774	0.1921	0.1769	0.1883	0.1883	+0.013 (+7.35%)	15,073,994
26 May 2004	USD	0.1707	0.1774	0.1707	0.1754	0.1754	+0.005 (+3.24%)	4,945,501
25 May 2004	USD	0.1784	0.1786	0.1699	0.1699	0.1699	-0.005 (-2.69%)	5,911,406
24 May 2004	USD	0.1665	0.1771	0.1665	0.1746	0.1746	+0.011 (+6.53%)	9,740,264
21 May 2004	USD	0.1581	0.1645	0.1581	0.1639	0.1639	+0.007 (+4.20%)	2,763,694
20 May 2004	USD	0.1558	0.1592	0.1539	0.1573	0.1573	+0.004 (+2.54%)	2,959,711
19 May 2004	USD	0.1526	0.1545	0.1485	0.1534	0.1534	+0.006 (+4.21%)	3,319,060
18 May 2004	USD	0.147	0.1517	0.1468	0.1472	0.1472	+0 (+0.27%)	6,639,693
17 May 2004	USD	0.1624	0.1624	0.1453	0.1468	0.1468	-0.014 (-8.54%)	11,228,658
14 May 2004	USD	0.1645	0.1645	0.1603	0.1605	0.1605	-0.002 (-1.05%)	2,481,804
13 May 2004	USD	0.1731	0.1731	0.1598	0.1622	0.1622	+0.005 (+3.12%)	5,308,056
12 May 2004	USD	0.1539	0.1577	0.1477	0.1573	0.1573	+0.01 (+6.50%)	4,009,220
11 May 2004	USD	0.1624	0.166	0.1453	0.1477	0.1477	-0.014 (-8.54%)	3,334,032
10 May 2004	USD	0.1709	0.1709	0.1603	0.1615	0.1615	-1.154 (-87.72%)	5,739,552
10 May 2004	20-for-10 split
30 Apr 2004	USD	0.1709	0.1763	0.1645	0.1686	0.1686	-0.001 (-0.59%)	16,574,220
29 Apr 2004	USD	0.1709	0.1715	0.1683	0.1696	0.1696	+0.001 (+0.77%)	2,585,625
28 Apr 2004	USD	0.1651	0.1737	0.1635	0.1683	0.1683	+0.005 (+3.38%)	6,250,757
27 Apr 2004	USD	0.1709	0.1762	0.1613	0.1628	0.1628	-0.007 (-4.29%)	10,226,286
26 Apr 2004	USD	0.1836	0.1836	0.1686	0.1701	0.1701	-0.013 (-6.85%)	10,965,633
23 Apr 2004	USD	0.186	0.186	0.1816	0.1826	0.1826	-0.003 (-1.51%)	4,118,400
22 Apr 2004	USD	0.1891	0.1899	0.1849	0.1854	0.1854	-0.001 (-0.27%)	1,295,424