SHANDONG WEIGAO GROUP $4.29

down -0.06


24/5/2013 02:24 PM  |  OTC : SHWGY  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

SHWGY historical data

Date Open High Low Close Volume
5/23/2013 4.27 4.35 4.21 4.35 44
5/22/2013 4.24 4.27 4.24 4.27 343
5/21/2013 4.09 4.23 4.09 4.23 225
5/20/2013 4.02 4.18 4.02 4.10 260
5/17/2013 3.99 3.99 3.95 3.99 27
5/16/2013 3.89 3.89 3.89 3.89 12
5/15/2013 3.97 3.99 3.97 3.99 9
5/14/2013 3.96 3.99 3.96 3.96 55
5/13/2013 3.98 3.98 3.93 3.98 31
5/10/2013 3.98 3.98 3.97 3.98 8
5/9/2013 3.96 3.96 3.96 3.96 18
5/8/2013 3.93 3.94 3.92 3.94 227
5/7/2013 3.93 3.95 3.93 3.95 110
5/6/2013 3.94 3.94 3.94 3.94 54
5/3/2013 3.94 3.98 3.94 3.98 86
5/2/2013 3.88 3.94 3.88 3.94 163
5/1/2013 3.85 3.88 3.82 3.82 52
4/30/2013 3.89 3.89 3.80 3.88 574
4/29/2013 3.91 3.91 3.80 3.90 149
4/26/2013 3.85 3.87 3.85 3.87 31
4/25/2013 3.86 3.99 3.86 3.99 137
4/24/2013 3.63 3.88 3.63 3.79 60
4/23/2013 3.51 3.54 3.51 3.54 46
4/22/2013 3.46 3.48 3.46 3.48 91
4/19/2013 3.46 3.46 3.36 3.46 15
4/18/2013 3.48 3.48 3.33 3.46 340
4/17/2013 3.41 3.41 3.37 3.37 35
4/16/2013 3.37 3.51 3.37 3.51 99
4/15/2013 3.52 3.54 3.41 3.50 70
4/12/2013 3.64 3.64 3.64 3.64 10
4/11/2013 3.65 3.66 3.64 3.66 33
4/10/2013 3.62 3.73 3.62 3.73 40
4/9/2013 3.63 3.70 3.60 3.70 26
4/8/2013 3.66 3.70 3.66 3.67 115
4/5/2013 3.66 3.66 3.66 3.66 240
4/4/2013 3.71 3.72 3.71 3.71 28
4/3/2013 3.68 3.71 3.68 3.71 29
4/2/2013 3.74 3.74 3.60 3.60 30
4/1/2013 3.65 3.68 3.65 3.66 88
3/28/2013 3.63 3.66 3.61 3.66 235
3/27/2013 3.69 3.69 3.56 3.69 55
3/26/2013 3.73 3.84 3.67 3.84 5081
3/25/2013 3.79 3.79 3.77 3.79 29
3/22/2013 3.86 4.01 3.86 3.93 66
3/21/2013 3.94 3.94 3.94 3.94 0
3/20/2013 3.92 3.94 3.92 3.94 62
3/19/2013 3.90 3.90 3.77 3.88 87
3/18/2013 3.90 3.92 3.90 3.92 38
3/15/2013 3.91 3.94 3.91 3.94 94
3/14/2013 3.91 3.91 3.84 3.91 14
3/13/2013 3.91 3.91 3.91 3.91 16
3/12/2013 3.78 3.91 3.78 3.91 44
3/11/2013 3.80 3.90 3.75 3.90 40
3/8/2013 3.73 3.80 3.73 3.80 158
3/7/2013 3.62 3.73 3.62 3.73 88
3/6/2013 3.77 3.77 3.77 3.77 22
3/5/2013 3.78 3.78 3.78 3.78 31
3/4/2013 3.76 3.77 3.62 3.77 159
3/1/2013 3.77 3.77 3.77 3.77 38
2/28/2013 3.74 3.74 3.63 3.73 11
2/27/2013 3.79 3.79 3.79 3.79 61
2/26/2013 3.73 3.73 3.65 3.65 48
2/25/2013 3.74 3.77 3.60 3.60 266
2/22/2013 3.85 3.85 3.82 3.85 33
2/21/2013 3.76 3.78 3.76 3.78 17
2/20/2013 3.76 3.81 3.74 3.81 99
2/19/2013 3.80 3.86 3.78 3.86 29
2/15/2013 3.92 3.92 3.85 3.85 16
2/14/2013 3.91 3.91 3.84 3.91 50
2/13/2013 3.93 3.94 3.93 3.94 45
2/12/2013 3.94 3.94 3.93 3.94 63
2/11/2013 3.93 3.94 3.93 3.94 12
2/8/2013 3.90 3.94 3.84 3.92 142
2/7/2013 3.93 3.93 3.93 3.93 12
2/6/2013 3.94 3.94 3.94 3.94 139
2/5/2013 3.95 3.96 3.85 3.96 75
2/4/2013 3.94 3.94 3.90 3.90 46
2/1/2013 3.95 3.97 3.95 3.96 34
1/31/2013 3.91 3.91 3.85 3.91 36
1/30/2013 3.91 3.97 3.90 3.96 99
1/29/2013 3.84 3.95 3.84 3.93 367
1/28/2013 3.88 3.89 3.76 3.85 1302
1/25/2013 3.83 3.83 3.75 3.83 427
1/24/2013 3.88 3.88 3.84 3.86 32
1/23/2013 3.91 3.92 3.91 3.92 119
1/22/2013 3.89 3.89 3.89 3.89 212
1/18/2013 3.94 3.94 3.82 3.94 48
1/17/2013 4.00 4.00 3.90 3.99 141
1/16/2013 3.98 3.98 3.98 3.98 19
1/15/2013 3.97 3.98 3.82 3.98 137
1/14/2013 3.90 3.98 3.84 3.98 101
1/11/2013 3.90 3.90 3.85 3.85 154
1/10/2013 4.01 4.05 3.98 4.05 40
1/9/2013 4.01 4.01 4.01 4.01 76
1/8/2013 4.02 4.03 4.00 4.02 79
1/7/2013 3.99 4.03 3.99 4.03 143
1/4/2013 3.99 3.99 3.90 3.99 92
1/3/2013 4.00 4.02 4.00 4.02 121
1/2/2013 4.14 4.14 4.14 4.14 4
12/31/2012 3.93 4.02 3.93 3.96 110
Marketplace
Trading Center