CHINA GERUI ADV MAT GR LTD SHS Historical Stock Price

Below is the stock price history for China Gerui Adv Mat Gr Ltd Shs CHOP. Data is recorded each day for the historical open, high, low, close and volume. The China Gerui Adv Mat Gr Ltd Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

China Gerui Adv Mat Gr Ltd Shs Historical Stock Price

DateOpenHighLowCloseVolume
2015-11-24 0.64 0.64 0.61 0.61 600
2015-11-23 0.76 0.7711 0.69 0.69 2,330
2015-11-19 0.81 0.81 0.80 0.80 1,700
2015-11-17 0.86 0.86 0.86 0.86 100
2015-11-13 0.82 0.82 0.82 0.82 100
2015-11-09 0.8201 0.8201 0.8201 0.8201 20
2015-11-03 0.86 0.86 0.86 0.86 100
2015-10-28 0.94 0.94 0.94 0.94 200
2015-10-27 0.85 0.85 0.85 0.85 100
2015-10-19 0.99 0.99 0.99 0.99 400
2015-10-16 0.83 0.83 0.83 0.83 200
2015-10-14 0.81 0.81 0.81 0.81 100
2015-10-09 0.80 0.80 0.80 0.80 28
2015-10-08 0.74 0.74 0.74 0.74 100
2015-10-05 0.76 0.76 0.76 0.76 100
2015-10-02 0.75 0.75 0.75 0.75 200
2015-09-24 0.80 0.80 0.80 0.80 1,563
2015-09-22 0.86 0.86 0.86 0.86 200
2015-09-15 0.96 0.96 0.96 0.96 200
2015-09-14 0.94 0.94 0.94 0.94 3,300
2015-09-11 1.08 1.08 1.08 1.08 600
2015-09-09 1.09 1.09 1.09 1.09 200
2015-09-04 1.09 1.09 1.09 1.09 100
2015-09-01 1.14 1.14 1.11 1.11 200
2015-08-31 1.18 1.29 1.16 1.17 1,400
2015-08-28 1.29 1.29 1.18 1.18 200
2015-08-27 1.29 1.29 1.27 1.27 200
2015-08-26 1.34 1.34 1.28 1.29 400
2015-08-24 1.13 1.28 1.13 1.21 4,900
2015-08-21 1.16 1.34 1.16 1.27 17,700

» More China Gerui Adv Mat Gr Ltd Shs Stock Price History

To see other companies like China Gerui Adv Mat Gr Ltd Shs (CHOP), view our stock market today for news, and other data.