Yangzijiang Shipbuilding Hldgs Ltd (B8O)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 13.4969325153 | 1.63 | 1.85 | 1.63 | 271 | 1.74977819 | DE |
| 4 | 0.25 | 15.625 | 1.6 | 1.85 | 1.51 | 1725 | 1.5427522 | DE |
| 12 | 0.68 | 58.1196581197 | 1.17 | 1.85 | 1.17 | 2520 | 1.47892257 | DE |
| 26 | 0.68 | 58.1196581197 | 1.17 | 1.85 | 1.1 | 2136 | 1.36931242 | DE |
| 52 | 0.6900001 | 59.4827723692 | 1.1599999 | 1.85 | 0.955 | 2350 | 1.23753576 | DE |
| 156 | 0.6900001 | 59.4827723692 | 1.1599999 | 1.85 | 0.955 | 2350 | 1.23753576 | DE |
| 260 | 0.6900001 | 59.4827723692 | 1.1599999 | 1.85 | 0.955 | 2350 | 1.23753576 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1722284820 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1722025620 | 1.75 | 0.12 | 7.36 | 1.74 | 1.75 | 1.74 | 540 |
| 1721939220 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1721852820 | 1.6299999 | 0.02 | 1.24 | 1.6299999 | 1.6299999 | 1.6299999 | 1 |
| 1721766420 | 1.61 | 0.03 | 1.90 | 1.59 | 1.61 | 1.58 | 62 |
| 1721677800 | 1.58 | -0.01 | -0.63 | 1.58 | 1.58 | 1.58 | 0 |
| 1721420760 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1721334360 | 1.59 | 0.03 | 1.92 | 1.59 | 1.59 | 1.59 | 500 |
| 1721247960 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1721161560 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1721075160 | 1.56 | 0.04 | 2.63 | 1.56 | 1.56 | 1.56 | 7 |
| 1720815960 | 1.52 | -0.05 | -3.18 | 1.55 | 1.55 | 1.51 | 12700 |
| 1720729560 | 1.57 | -0.02 | -1.26 | 1.57 | 1.57 | 1.57 | 1000 |
| 1720643160 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1720556760 | 1.59 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.59 | 78 |
| 1720470360 | 1.59 | -0.01 | -0.63 | 1.59 | 1.59 | 1.59 | 1700 |
| 1720211220 | 1.6 | -0.05 | -3.03 | 1.6 | 1.6 | 1.6 | 660 |
| 1720124820 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1720038420 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1719952020 | 1.65 | 0.05 | 3.12 | 1.66 | 1.66 | 1.65 | 3001 |
| 1719865620 | 1.6 | -0.11 | -6.43 | 1.6399999 | 1.67 | 1.6 | 13624 |
| 1719606420 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 1000 |
| 1719519960 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1719433560 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1719347160 | 1.71 | 0.01 | 0.59 | 1.71 | 1.71 | 1.71 | 1200 |
| 1719260820 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1719001620 | 1.7 | 0.04 | 2.41 | 1.7 | 1.7 | 1.7 | 100 |
| 1718915160 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 600 |
| 1718828760 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1718742360 | 1.66 | -0.05 | -2.92 | 1.66 | 1.66 | 1.66 | 200 |
| 1718656020 | 1.71 | 0.06 | 3.64 | 1.71 | 1.71 | 1.71 | 6 |
| 1718396820 | 1.65 | -0.02 | -1.20 | 1.65 | 1.65 | 1.65 | 20 |
| 1718310420 | 1.67 | 0.04 | 2.45 | 1.71 | 1.71 | 1.67 | 1650 |
| 1718224020 | 1.6299999 | -0.03 | -1.81 | 1.6299999 | 1.6299999 | 1.6299999 | 111 |
| 1718137620 | 1.66 | 0.06 | 3.75 | 1.65 | 1.7 | 1.65 | 4469 |
| 1718051220 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1717792020 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1717705620 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1717619220 | 1.6 | 0.05 | 3.23 | 1.6 | 1.6 | 1.6 | 4316 |
| 1717532820 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1717446420 | 1.55 | -0.02 | -1.27 | 1.54 | 1.58 | 1.54 | 6365 |
| 1717187220 | 1.57 | 0.05 | 3.29 | 1.57 | 1.57 | 1.57 | 1500 |
| 1717100820 | 1.52 | -0.02 | -1.30 | 1.52 | 1.52 | 1.52 | 3 |
| 1717014420 | 1.54 | 0.17 | 12.41 | 1.45 | 1.54 | 1.45 | 13265 |
| 1716928020 | 1.37 | 0.06 | 4.58 | 1.34 | 1.37 | 1.34 | 2152 |
| 1716841560 | 1.31 | 0.02 | 1.55 | 1.29 | 1.31 | 1.29 | 1700 |
| 1716582420 | 1.29 | 0.1 | 8.40 | 1.27 | 1.29 | 1.27 | 4040 |
| 1716495960 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1716409560 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1716323160 | 1.19 | 0.01 | 0.85 | 1.19 | 1.19 | 1.19 | 100 |
| 1716236760 | 1.18 | 0 | 0.00 | 1.17 | 1.18 | 1.17 | 13700 |
| 1715977620 | 1.18 | -0.02 | -1.67 | 1.18 | 1.18 | 1.18 | 4520 |
| 1715891220 | 1.2 | -0.03 | -2.44 | 1.22 | 1.22 | 1.2 | 13 |
| 1715804820 | 1.23 | 0.03 | 2.50 | 1.23 | 1.23 | 1.23 | 26 |
| 1715718360 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1715631960 | 1.2 | 0.01 | 0.84 | 1.2 | 1.2 | 1.2 | 450 |
| 1715372820 | 1.19 | 0.02 | 1.71 | 1.19 | 1.19 | 1.19 | 385 |
| 1715286420 | 1.17 | -0.01 | -0.85 | 1.17 | 1.17 | 1.17 | 1 |
| 1715200020 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1715113620 | 1.18 | -0.01 | -0.84 | 1.18 | 1.18 | 1.18 | 3000 |
| 1715027160 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1714767960 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1714681560 | 1.19 | 0.02 | 1.71 | 1.19 | 1.19 | 1.19 | 134 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
