Historical Prices for Yangzijiang Shipbuilding Holdings Ltd (YSHLF)
| | | Historical Data for Yangzijiang Shipbuilding Holdings Ltd (YSHLF) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/6/08 | N/A | 0.34 | 0.27 | 0.27 | 24,200 | -0.08 | -22.86% | | 10/3/08 | 0.00 | 0.35 | 0.35 | 0.35 | 4,750 | – | – | | 10/2/08 | 0.00 | 0.355 | 0.325 | 0.35 | 6,161 | -0.01 | -2.78% | | 10/1/08 | 0.00 | 0.36 | 0.36 | 0.36 | 5,000 | -0.015 | -4.00% | | 9/30/08 | 0.00 | 0.375 | 0.36 | 0.375 | 5,200 | -0.005 | -1.32% | | 9/29/08 | 0.00 | 0.40 | 0.38 | 0.38 | 9,000 | -0.04 | -9.52% | | 9/26/08 | 0.00 | 0.42 | 0.36 | 0.42 | 37,300 | – | – | | 9/25/08 | 0.00 | 0.42 | 0.375 | 0.42 | 10,000 | – | – | | 9/24/08 | 0.00 | 0.42 | 0.42 | 0.42 | 4,500 | 0.02 | 5.00% | | 9/23/08 | 0.00 | 0.40 | 0.40 | 0.40 | 17,600 | -0.03 | -6.98% | | 9/22/08 | 0.00 | 0.435 | 0.38 | 0.43 | 49,200 | -0.02 | -4.44% | | 9/19/08 | 0.00 | 0.48 | 0.425 | 0.45 | 18,000 | 0.10 | 28.57% | | 9/18/08 | 0.00 | 0.35 | 0.35 | 0.35 | 16,500 | 0.02 | 6.06% | | 9/17/08 | 0.00 | 0.38 | 0.33 | 0.33 | 5,500 | -0.05 | -13.16% | | 9/16/08 | 0.00 | 0.38 | 0.365 | 0.38 | 2,000 | -0.02 | -5.00% | | 9/15/08 | 0.00 | 0.40 | 0.40 | 0.40 | 2,000 | 0.01 | 2.56% | | 9/12/08 | 0.00 | 0.39 | 0.39 | 0.39 | 3,150 | – | – | | 9/11/08 | 0.00 | 0.39 | 0.39 | 0.39 | 2,000 | 0.01 | 2.63% | | 9/10/08 | 0.00 | 0.40 | 0.38 | 0.38 | 16,000 | -0.02 | -5.00% | | 9/9/08 | 0.00 | 0.405 | 0.40 | 0.40 | 20,150 | -0.01 | -2.44% | | 9/2/08 | 0.00 | 0.42 | 0.41 | 0.41 | 4,500 | 0.03 | 7.89% | | 8/28/08 | 0.00 | 0.38 | 0.38 | 0.38 | 6,500 | -0.06 | -13.64% | | 8/22/08 | 0.00 | 0.44 | 0.44 | 0.44 | 5,000 | 0.005 | 1.15% | | 8/15/08 | 0.00 | 0.435 | 0.435 | 0.435 | 4,000 | -0.035 | -7.45% | | 8/13/08 | 0.00 | 0.48 | 0.47 | 0.47 | 11,500 | 0.02 | 4.44% | | 8/11/08 | 0.00 | 0.45 | 0.45 | 0.45 | 24,000 | -0.04 | -8.16% | | 8/8/08 | 0.00 | 0.49 | 0.49 | 0.49 | 100 | -0.02 | -3.92% | | 8/7/08 | 0.00 | 0.51 | 0.50 | 0.51 | 3,000 | 0.01 | 2.00% | | 8/6/08 | 0.00 | 0.50 | 0.48 | 0.50 | 9,900 | -0.025 | -4.76% | | 8/5/08 | 0.00 | 0.525 | 0.525 | 0.525 | 40,000 | -0.045 | -7.89% | | 7/31/08 | 0.00 | 0.57 | 0.57 | 0.57 | 2,000 | 0.005 | 0.88% | | 7/30/08 | 0.00 | 0.565 | 0.565 | 0.565 | 600 | -0.03 | -5.04% | | 7/28/08 | 0.00 | 0.595 | 0.595 | 0.595 | 1,000 | 0.035 | 6.25% | | 7/18/08 | 0.00 | 0.56 | 0.56 | 0.56 | 8,000 | -0.015 | -2.61% | | 7/16/08 | 0.00 | 0.575 | 0.575 | 0.575 | 2,000 | – | – | | 7/15/08 | 0.00 | 0.60 | 0.575 | 0.575 | 8,000 | -0.02 | -3.36% | | 7/14/08 | 0.00 | 0.595 | 0.59 | 0.595 | 39,000 | -0.01 | -1.65% | | 7/11/08 | 0.00 | 0.605 | 0.605 | 0.605 | 50,000 | 0.02 | 3.42% | | 7/9/08 | 0.00 | 0.585 | 0.585 | 0.585 | 70,000 | 0.01 | 1.74% | | 7/8/08 | 0.00 | 0.585 | 0.575 | 0.575 | 11,150 | 0.025 | 4.55% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for YSHLF stock.
Download YSHLF report.
Research Report
Get the full report for FREE
| Date: | Sep 5, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download YSHLF report |
|---|
| | |
|---|
| Example preview: |
|
|
