CHINA METRO-RURAL HLDGS LTD SHS Historical Stock Price

Below is the stock price history for China Metro-rural Hldgs Ltd Shs CNR. Data is recorded each day for the historical open, high, low, close and volume. The China Metro-rural Hldgs 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 Metro-rural Hldgs Ltd Shs Historical Stock Price

DateOpenHighLowCloseVolume
2016-08-17 1.04 1.27 1.0299 1.10 84,867
2016-08-16 1.02 1.02 1.01 1.01 400
2016-08-15 1.04 1.04 1.01 1.01 2,100
2016-08-12 1.14 1.14 1.04 1.04 2,986
2016-08-11 1.10 1.12 1.10 1.12 500
2016-08-10 1.14 1.14 1.14 1.14 100
2016-08-09 1.1301 1.1301 1.13 1.13 497
2016-08-08 1.17 1.19 1.11 1.11 3,231
2016-08-05 1.14 1.28 1.09 1.13 65,426
2016-08-04 1.15 1.30 1.125 1.14 6,026
2016-08-03 1.09 1.09 1.08 1.08 119
2016-08-02 1.15 1.15 1.08 1.08 700
2016-08-01 1.17 1.1799 1.07 1.11 36,474
2016-07-29 1.11 1.11 1.11 1.11 1,400
2016-07-28 1.06 1.16 1.06 1.16 600
2016-07-27 1.22 1.22 1.18 1.18 7,297
2016-07-26 1.21 1.21 1.14 1.16 5,307
2016-07-25 1.25 1.2599 1.17 1.17 108,962
2016-07-22 1.15 1.29 1.12 1.12 40,433
2016-07-21 1.27 1.36 1.14 1.14 101,805
2016-07-20 1.19 1.22 1.14 1.14 33,926
2016-07-19 1.42 1.46 1.26 1.30 137,338
2016-07-18 1.32 1.35 1.12 1.21 3,700
2016-07-15 1.36 1.45 1.36 1.42 4,780
2016-07-14 1.73 1.73 1.43 1.52 37,471
2016-07-13 1.10 2.72 1.10 1.72 830,410
2016-04-20 0.965 0.965 0.965 0.965 5,000
2016-03-15 0.89 0.89 0.89 0.89 1,000
2016-03-04 0.89 0.89 0.89 0.89 100
2016-03-03 0.94 0.94 0.94 0.94 280

» More China Metro-rural Hldgs Ltd Shs Stock Price History

To see other companies like China Metro-rural Hldgs Ltd Shs (CNR), view our stock market today for news, and other data.