Dark

CSSXF
CHINA SHUIFA SINGYES EGY
stock OTC

Inactive

Feb 16, 2021

0.1479USD-26.050%(-0.0521)3,000

Pre-market

0.00USD-100.000%(-0.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-16	0.1479	0.1479	0.1479	0.1479	-26.050%	3,000	0.000%
2021-01-28	0.2000	0.2000	0.2000	0.2000	-13.043%	2,500	-26.050%
2021-01-21	0.2300	0.2300	0.2300	0.2300	+217.241%	1,550	-35.696%
2021-01-05	0.1285	0.1285	0.0725	0.0725	-27.500%	850	+104.000%
2020-12-23	0.1000	0.1000	0.1000	0.1000	+11.111%	200	+47.900%
2020-12-16	0.0900	0.0900	0.0900	0.0900	-14.286%	890	+64.333%
2020-12-14	0.1050	0.1050	0.1050	0.1050	+31.250%	1,200	+40.857%
2020-11-25	0.0800	0.0800	0.0800	0.0800	0.000%	3,600	+84.875%
2020-11-18	0.0800	0.0800	0.0800	0.0800	+14.286%	350	+84.875%
2020-11-16	0.0700	0.0700	0.0700	0.0700	-6.667%	500	+111.286%
2020-10-16	0.0750	0.0750	0.0750	0.0750	+7.143%	1,300	+97.200%
2020-09-21	0.0700	0.0700	0.0700	0.0700	0.000%	400	+111.286%
2020-09-16	0.0700	0.0700	0.0700	0.0700	-6.667%	300	+111.286%
2020-09-14	0.0750	0.0750	0.0750	0.0750	+7.143%	1,000	+97.200%
2020-08-14	0.0700	0.0700	0.0700	0.0700	+7.692%	1,800	+111.286%
2020-07-27	0.0650	0.0650	0.0650	0.0650	-18.750%	2,400	+127.538%
2020-07-20	0.0800	0.0800	0.0800	0.0800	0.000%	2,500	+84.875%
2020-07-17	0.0800	0.0800	0.0800	0.0800	-25.234%	700	+84.875%
2020-07-02	0.1070	0.1070	0.1070	0.1070	+33.750%	945	+38.224%
2020-06-18	0.0800	0.0800	0.0800	0.0800	+25.984%	240	+84.875%
2020-05-06	0.0635	0.0635	0.0635	0.0635	-9.286%	120	+132.913%
2020-04-09	0.0700	0.0700	0.0700	0.0700	+27.273%	10,000	+111.286%
2020-03-19	0.0550	0.0550	0.0550	0.0550	-21.429%	500	+168.909%
2020-03-12	0.0700	0.0700	0.0700	0.0700	-11.728%	200	+111.286%
2020-02-14	0.0793	0.0793	0.0793	0.0793	-11.889%	10,000	+86.507%
2020-02-12	0.0900	0.0900	0.0900	0.0900	0.000%	12,000	+64.333%
2020-01-31	0.0900	0.0900	0.0900	0.0900	-10.000%	10,000	+64.333%
2020-01-06	0.1000	0.1000	0.1000	0.1000	+11.111%	23,860	+47.900%
2019-12-20	0.1000	0.1000	0.0900	0.0900	-4.762%	4,400	+64.333%
2019-12-19	0.0945	0.0945	0.0945	0.0945	-5.500%	6,000	+56.508%
2019-12-18	0.1000	0.1000	0.1000	0.1000	-4.762%	5,000	+47.900%
2019-11-18	0.1050	0.1050	0.1050	0.1050	+5.000%	500	+40.857%
2019-08-20	0.1000	0.1000	0.1000	0.1000	-23.077%	5,000	+47.900%
2019-07-26	0.1300	0.1300	0.1300	0.1300	0.000%	1,000	+13.769%
2019-07-24	0.1300	0.1300	0.1300	0.1300	+8.333%	225	+13.769%
2019-06-19	0.1200	0.1200	0.1200	0.1200	0.000%	2,400	+23.250%
2019-06-13	0.1220	0.1220	0.1200	0.1200	0.000%	2,700	+23.250%
2019-05-17	0.1200	0.1200	0.1200	0.1200	-7.692%	500	+23.250%
2019-04-08	0.1300	0.1300	0.1300	0.1300	+4.000%	1,800	+13.769%
2019-03-26	0.1250	0.1250	0.1250	0.1250	0.000%	800	+18.320%
2019-03-25	0.1250	0.1250	0.1250	0.1250	+25.000%	3,327	+18.320%
2019-03-12	0.1000	0.1000	0.1000	0.1000	-61.538%	9,000	+47.900%
2019-01-22	0.2700	0.2700	0.2600	0.2600	-3.704%	7,200	-43.115%
2018-11-05	0.2700	0.2700	0.2700	0.2700	+3.846%	12,200	-45.222%
2018-10-26	0.2600	0.2600	0.2600	0.2600	-21.212%	6,000	-43.115%
2018-10-09	0.3300	0.3300	0.3300	0.3300	0.000%	3,500	-55.182%
2018-10-03	0.3300	0.3300	0.3300	0.3300	+10.000%	1,200	-55.182%
2018-09-13	0.3050	0.3050	0.3000	0.3000	+7.143%	6,000	-50.700%
2018-09-12	0.2800	0.2800	0.2800	0.2800	-9.677%	6,000	-47.179%
2018-09-11	0.3100	0.3100	0.3100	0.3100	-3.155%	200	-52.290%
2018-09-07	0.3201	0.3201	0.3201	0.3201	+6.700%	120	-53.796%
2018-08-22	0.3000	0.3000	0.3000	0.3000	0.000%	1,500	-50.700%
2018-06-28	0.3000	0.3000	0.3000	0.3000	-0.033%	5,300	-50.700%
2018-06-13	0.3001	0.3001	0.3001	0.3001	-11.735%	8,500	-50.716%
2018-06-05	0.3400	0.3400	0.3400	0.3400	-10.526%	6,000	-56.500%
2018-06-01	0.3800	0.3800	0.3800	0.3800	-3.797%	5,000	-61.079%
2018-05-31	0.3700	0.3950	0.3700	0.3950	+12.857%	14,340	-62.557%
2018-05-14	0.3500	0.3500	0.3500	0.3500	0.000%	1,200	-57.743%
2018-04-30	0.3500	0.3500	0.3500	0.3500	+7.692%	5,000	-57.743%
2018-04-26	0.3250	0.3250	0.3250	0.3250	-1.515%	7,200	-54.492%
2018-04-25	0.3300	0.3300	0.3300	0.3300	0.000%	3,320	-55.182%
2018-04-24	0.3300	0.3300	0.3300	0.3300	-2.941%	7,200	-55.182%
2018-04-17	0.3400	0.3400	0.3400	0.3400	+3.030%	6,000	-56.500%
2018-04-16	0.3300	0.3300	0.3300	0.3300	-8.333%	1,200	-55.182%
2018-04-04	0.3600	0.3600	0.3600	0.3600	0.000%	3,000	-58.917%
2018-03-29	0.3600	0.3600	0.3600	0.3600	0.000%	1,100	-58.917%
2018-03-28	0.3600	0.3750	0.3600	0.3600	-5.263%	14,500	-58.917%
2018-02-08	0.3800	0.3800	0.3800	0.3800	-3.553%	2,400	-61.079%
2018-01-30	0.3940	0.3940	0.3940	0.3940	-10.455%	2,995	-62.462%
2018-01-23	0.4320	0.4400	0.4320	0.4400	-2.655%	2,700	-66.386%
2018-01-17	0.4520	0.4520	0.4520	0.4520	+8.916%	2,995	-67.279%
2018-01-16	0.4150	0.4150	0.4150	0.4150	-3.488%	240	-64.361%
2018-01-03	0.4300	0.4300	0.4300	0.4300	+6.173%	150	-65.605%
2017-12-28	0.4050	0.4050	0.4050	0.4050	+10.959%	2,000	-63.481%
2017-12-19	0.3650	0.3650	0.3650	0.3650	+2.817%	101	-59.479%
2017-12-14	0.3550	0.3550	0.3550	0.3550	+5.341%	150	-58.338%
2017-12-12	0.3350	0.3370	0.3350	0.3370	+3.692%	7,200	-56.113%
2017-12-07	0.3250	0.3250	0.3250	0.3250	-8.528%	240	-54.492%
2017-11-16	0.3553	0.3553	0.3553	0.3553	+16.492%	1,440	-58.373%
2017-11-06	0.3050	0.3050	0.3050	0.3050	-16.117%	175	-51.508%
2017-10-16	0.3636	0.3636	0.3636	0.3636	+10.182%	8,000	-59.323%
2017-10-03	0.3300	0.3300	0.3300	0.3300	0.000%	6,000	-55.182%
2017-09-08	0.3300	0.3300	0.3300	0.3300	+0.702%	7,000	-55.182%
2017-08-30	0.3277	0.3277	0.3277	0.3277	-6.345%	6,000	-54.867%
2017-08-28	0.3499	0.3499	0.3499	0.3499	-1.437%	100	-57.731%
2017-08-23	0.3550	0.3550	0.3550	0.3550	+0.567%	6,000	-58.338%
2017-08-17	0.3530	0.3530	0.3530	0.3530	-3.815%	101	-58.102%
2017-08-10	0.3670	0.3670	0.3670	0.3670	0.000%	3,000	-59.700%
2017-08-09	0.3670	0.3670	0.3670	0.3670	-3.421%	1,200	-59.700%
2017-08-02	0.3800	0.3800	0.3800	0.3800	-2.564%	12,000	-61.079%
2017-07-31	0.3900	0.3900	0.3900	0.3900	+5.405%	200	-62.077%
2017-07-28	0.3700	0.3700	0.3700	0.3700	-7.500%	12,000	-60.027%
2017-07-26	0.4000	0.4000	0.4000	0.4000	0.000%	6,000	-63.025%
2017-07-11	0.4000	0.4000	0.4000	0.4000	+5.263%	5,000	-63.025%
2017-07-07	0.3800	0.3800	0.3800	0.3800	-4.952%	356	-61.079%
2017-07-06	0.3998	0.3998	0.3998	0.3998	-4.810%	1,000	-63.007%
2017-06-14	0.4200	0.4200	0.4200	0.4200	-8.696%	500	-64.786%
2017-06-08	0.4600	0.4600	0.4600	0.4600	+4.545%	6,175	-67.848%
2017-05-12	0.4400	0.4400	0.4400	0.4400	+4.019%	12,000	-66.386%
2017-04-13	0.4500	0.4500	0.4230	0.4230	-8.043%	1,700	-65.035%
2017-04-07	0.4600	0.4600	0.4600	0.4600	-4.167%	5,000	-67.848%
2017-03-14	0.4800	0.4800	0.4800	0.4800	+4.348%	5,000	-69.188%
2017-02-21	0.4600	0.4600	0.4600	0.4600	-9.804%	4,378	-67.848%
2017-02-08	0.5100	0.5100	0.5100	0.5100	+9.677%	5,000	-71.000%
2017-01-31	0.4650	0.4650	0.4650	0.4650	-5.102%	1,000	-68.194%
2017-01-04	0.4900	0.5100	0.4900	0.4900	+16.667%	14,929	-69.816%
2016-12-20	0.4200	0.4200	0.4200	0.4200	-6.708%	12,000	-64.786%
2016-12-15	0.4502	0.4502	0.4502	0.4502	-2.130%	1,200	-67.148%
2016-12-14	0.4600	0.4600	0.4600	0.4600	0.000%	1,800	-67.848%
2016-12-09	0.4600	0.4600	0.4600	0.4600	-2.128%	6,085	-67.848%
2016-12-02	0.4700	0.4700	0.4700	0.4700	0.000%	400	-68.532%
2016-11-28	0.4700	0.4700	0.4700	0.4700	+9.302%	1,200	-68.532%
2016-11-21	0.4300	0.4300	0.4300	0.4300	-8.511%	1,200	-65.605%
2016-11-08	0.4700	0.4700	0.4700	0.4700	+2.174%	100	-68.532%
2016-11-03	0.4600	0.4600	0.4600	0.4600	0.000%	6,000	-67.848%
2016-11-02	0.4600	0.4600	0.4600	0.4600	0.000%	7,200	-67.848%
2016-10-31	0.4600	0.4600	0.4600	0.4600	-6.122%	500	-67.848%
2016-10-25	0.4900	0.4900	0.4900	0.4900	-2.000%	2,400	-69.816%
2016-10-24	0.5000	0.5000	0.5000	0.5000	-10.714%	2,000	-70.420%
2016-10-18	0.5600	0.5600	0.5600	0.5600	-5.085%	8,500	-73.589%
2016-09-07	0.5900	0.5900	0.5900	0.5900	+9.259%	500	-74.932%
2016-08-25	0.5150	0.5400	0.5150	0.5400	+19.205%	42,015	-72.611%
2016-08-08	0.4530	0.4530	0.4530	0.4530	+10.488%	1,000	-67.351%
2016-08-04	0.4100	0.4100	0.4100	0.4100	+12.329%	35,000	-63.927%
2016-07-27	0.3650	0.3650	0.3650	0.3650	0.000%	1,100	-59.479%
2016-07-26	0.3650	0.3650	0.3650	0.3650	-10.976%	1,800	-59.479%
2016-07-21	0.4100	0.4100	0.4100	0.4100	-0.726%	1,000	-63.927%
2016-07-14	0.4130	0.4130	0.4130	0.4130	+21.471%	100	-64.189%
2016-07-05	0.3400	0.3400	0.3400	0.3400	+6.717%	20,000	-56.500%
2016-06-16	0.3206	0.3206	0.3186	0.3186	0.000%	5,198	-53.578%
2016-05-26	0.3186	0.3186	0.3186	0.3186	-15.781%	8,437	-53.578%
2016-05-03	0.3783	0.3783	0.3783	0.3783	0.000%	1,004	-60.904%
2016-04-29	0.3783	0.3783	0.3783	0.3783	0.000%	1,004	-60.904%
2016-04-22	0.3783	0.3783	0.3783	0.3783	0.000%	5,425	-60.904%
2016-04-11	0.3783	0.3783	0.3783	0.3783	0.000%	234	-60.904%
2016-04-06	0.3783	0.3783	0.3783	0.3783	-17.402%	854	-60.904%
2016-03-01	0.4580	0.4580	0.4580	0.4580	-4.164%	781	-67.707%
2016-02-24	0.4779	0.4779	0.4779	0.4779	-1.035%	5,022	-69.052%
2016-02-22	0.4829	0.4829	0.4829	0.4829	+7.002%	201	-69.373%
2016-02-17	0.4513	0.4513	0.4513	0.4513	+7.146%	121	-67.228%
2016-02-11	0.4212	0.4212	0.4212	0.4212	-9.981%	2,511	-64.886%
2016-01-21	0.4679	0.4679	0.4679	0.4679	-17.507%	2,511	-68.391%
2016-01-13	0.5672	0.5672	0.5672	0.5672	-17.450%	581	-73.925%
2015-12-29	0.6871	0.6871	0.6871	0.6871	-7.735%	2,009	-78.475%
2015-12-21	0.7447	0.7447	0.7447	0.7447	+16.871%	1,569	-80.140%
2015-12-14	0.6373	0.6373	0.6372	0.6372	0.000%	15,064	-76.789%
2015-12-09	0.6452	0.6452	0.6372	0.6372	-9.860%	1,205	-76.789%
2015-12-04	0.7268	0.7268	0.7069	0.7069	-4.058%	6,432	-79.078%
2015-12-03	0.7368	0.7368	0.7368	0.7368	0.000%	1,004	-79.927%
2015-12-02	0.7368	0.7368	0.7368	0.7368	-6.319%	435	-79.927%
2015-10-29	0.7865	0.7865	0.7865	0.7865	-5.955%	4,821	-81.195%
2015-10-21	0.8363	0.8363	0.8363	0.8363	+8.950%	1,004	-82.315%
2015-10-12	0.7676	0.7676	0.7676	0.7676	+20.465%	1,203	-80.732%
2015-09-16	0.6372	0.6372	0.6372	0.6372	+3.224%	12,706	-76.789%
2015-09-15	0.6173	0.6173	0.6173	0.6173	+5.090%	8,437	-76.041%
2015-09-03	0.5874	0.5874	0.5874	0.5874	+3.561%	6,026	-74.821%
2015-09-02	0.5672	0.5672	0.5672	0.5672	-5.055%	1,004	-73.925%
2015-08-31	0.5974	0.5974	0.5974	0.5974	-7.695%	3,214	-75.243%
2015-08-25	0.6472	0.6472	0.6472	0.6472	+6.570%	3,013	-77.148%
2015-08-24	0.6920	0.6920	0.6073	0.6073	-23.754%	4,620	-75.646%
2015-08-20	0.8463	0.8463	0.7965	0.7965	-13.046%	16,070	-81.431%
2015-08-14	0.9160	0.9160	0.9160	0.9160	+0.659%	1,205	-83.854%
2015-08-13	0.9100	0.9100	0.9100	0.9100	-0.655%	5,022	-83.747%
2015-08-12	0.9160	0.9160	0.9160	0.9160	-10.196%	12,053	-83.854%
2015-07-31	1.0200	1.0200	1.0200	1.0200	+5.612%	2,009	-85.500%
2015-07-28	0.9658	0.9658	0.9658	0.9658	+1.046%	201	-84.686%
2015-07-27	0.9558	0.9558	0.9558	0.9558	-19.000%	1,004	-84.526%
2015-07-21	1.1800	1.1800	1.1800	1.1800	-0.840%	201	-87.466%
2015-07-13	1.1900	1.1900	1.1900	1.1900	-22.727%	5,022	-87.571%
2015-06-02	1.5400	1.5400	1.5400	1.5400	+4.054%	301	-90.396%
2015-05-19	1.4800	1.4800	1.4800	1.4800	-1.987%	201	-90.007%
2015-05-15	1.5100	1.5100	1.5100	1.5100	-9.581%	201	-90.205%
2015-05-01	1.6700	1.6700	1.6700	1.6700	-0.595%	3,342	-91.144%
2015-04-30	1.6800	1.6800	1.6800	1.6800	0.000%	201	-91.196%
2015-04-16	1.6400	1.6800	1.6400	1.6800	+5.660%	1,004	-91.196%
2015-04-15	1.6000	1.6000	1.5900	1.5900	-3.636%	13,378	-90.698%
2015-04-09	1.6500	1.6500	1.6500	1.6500	+14.583%	1,004	-91.036%
2015-04-02	1.4400	1.4400	1.4400	1.4400	0.000%	402	-89.729%
2015-03-30	1.4500	1.4500	1.4400	1.4400	-0.690%	1,507	-89.729%
2015-03-20	1.4500	1.4500	1.4500	1.4500	-5.229%	325	-89.800%
2015-03-18	1.5300	1.5300	1.5300	1.5300	+2.000%	15,066	-90.333%
2015-03-06	1.5100	1.5100	1.5000	1.5000	+8.696%	502	-90.140%
2015-03-03	1.3800	1.3800	1.3800	1.3800	+6.154%	2,009	-89.283%
2015-03-02	1.3000	1.3000	1.3000	1.3000	0.000%	5,022	-88.623%
2015-02-27	1.3000	1.3000	1.3000	1.3000	0.000%	9,642	-88.623%
2015-02-18	1.3000	1.3000	1.3000	1.3000	+3.175%	757	-88.623%
2015-02-17	1.2600	1.2600	1.2600	1.2600	-1.563%	1,004	-88.262%
2015-02-10	1.2800	1.2800	1.2800	1.2800	-3.759%	100	-88.445%
2015-02-04	1.3300	1.3300	1.3300	1.3300	-6.993%	1,004	-88.880%
2015-02-02	1.4300	1.4300	1.4300	1.4300	-1.379%	1,004	-89.657%
2015-01-29	1.4500	1.4500	1.4500	1.4500	0.000%	201	-89.800%
2015-01-22	1.4500	1.4500	1.4500	1.4500	0.000%	1,004	-89.800%
2015-01-21	1.4500	1.4500	1.4500	1.4500	-5.229%	1,004	-89.800%
2015-01-13	1.5300	1.5300	1.5300	1.5300	+10.072%	2,411	-90.333%
2015-01-05	1.3900	1.3900	1.3900	1.3900	+1.460%	20,088	-89.360%
2015-01-02	1.3700	1.3700	1.3700	1.3700	+2.239%	542	-89.204%
2014-12-31	1.3400	1.3400	1.3400	1.3400	0.000%	5,022	-88.963%
2014-12-30	1.3400	1.3400	1.3400	1.3400	-8.219%	5,022	-88.963%
2014-12-15	1.4600	1.4600	1.4600	1.4600	+3.546%	5,022	-89.870%
2014-12-11	1.4100	1.4100	1.4100	1.4100	-2.759%	1,004	-89.511%
2014-12-10	1.4500	1.4500	1.4500	1.4500	+4.317%	1,004	-89.800%
2014-12-08	1.4200	1.4200	1.3900	1.3900	-6.711%	999	-89.360%
2014-12-05	1.4900	1.4900	1.4900	1.4900	-4.487%	251	-90.074%
2014-12-02	1.5600	1.5600	1.5600	1.5600	+4.000%	301	-90.519%
2014-12-01	1.5900	1.5900	1.5000	1.5000	-10.714%	3,633	-90.140%
2014-11-28	1.6800	1.6800	1.6800	1.6800	-1.176%	2,009	-91.196%
2014-11-24	1.7000	1.7000	1.7000	1.7000	+0.592%	904	-91.300%
2014-11-19	1.6900	1.6900	1.6900	1.6900	0.000%	653	-91.249%
2014-11-18	1.6800	1.6900	1.6800	1.6900	+0.595%	4,018	-91.249%
2014-11-17	1.6800	1.6800	1.6800	1.6800	-0.592%	820	-91.196%
2014-11-12	1.6900	1.6900	1.6900	1.6900	-2.312%	2,009	-91.249%
2014-11-11	1.7300	1.7300	1.7300	1.7300	-0.575%	1,004	-91.451%
2014-11-06	1.7400	1.7400	1.7400	1.7400	-6.452%	2,511	-91.500%
2014-11-03	1.8600	1.8600	1.8600	1.8600	-1.587%	1,481	-92.048%
2014-10-30	1.8900	1.8900	1.8900	1.8900	+2.717%	301	-92.175%
2014-10-29	1.8400	1.8400	1.8400	1.8400	+1.099%	1,125	-91.962%
2014-10-27	1.8200	1.8200	1.8200	1.8200	-1.622%	502	-91.874%
2014-10-24	1.8500	1.8500	1.8500	1.8500	+1.093%	452	-92.005%
2014-10-10	1.8300	1.8300	1.8300	1.8300	-3.175%	1,004	-91.918%
2014-10-07	1.8900	1.8900	1.8900	1.8900	+2.717%	7,232	-92.175%
2014-10-03	1.8600	1.8600	1.8400	1.8400	+2.793%	2,009	-91.962%
2014-10-02	1.7400	1.8000	1.7400	1.7900	0.000%	20,976	-91.737%
2014-10-01	1.7900	1.7900	1.7800	1.7900	-0.556%	7,450	-91.737%
2014-09-30	1.8000	1.8000	1.8000	1.8000	+2.857%	904	-91.783%
2014-09-29	1.7500	1.7500	1.7500	1.7500	-4.891%	6,488	-91.549%
2014-09-26	1.8400	1.8400	1.8400	1.8400	+3.371%	9,225	-91.962%
2014-09-25	1.7800	1.7800	1.7800	1.7800	-3.261%	3,013	-91.691%
2014-09-24	1.8400	1.8400	1.8400	1.8400	+0.546%	402	-91.962%
2014-09-23	1.8300	1.8300	1.8300	1.8300	+3.977%	7,031	-91.918%
2014-09-22	1.7600	1.7600	1.7600	1.7600	+1.149%	6,026	-91.597%
2014-09-18	1.7400	1.7400	1.7400	1.7400	+1.754%	17,075	-91.500%
2014-09-17	1.7100	1.7100	1.7100	1.7100	-1.724%	185,689	-91.351%
2014-09-16	1.7400	1.7400	1.7400	1.7400	+1.754%	251	-91.500%
2014-09-04	1.7100	1.7100	1.7100	1.7100	+11.039%	7,282	-91.351%
2014-09-02	1.5400	1.5400	1.5400	1.5400	-8.876%	3,400	-90.396%
2014-08-21	1.6900	1.6900	1.6900	1.6900	+1.807%	238	-91.249%
2014-08-15	1.6100	1.6600	1.6100	1.6600	-0.599%	2,109	-91.090%
2014-08-11	1.6700	1.6700	1.6700	1.6700	+12.081%	10,044	-91.144%
2014-07-29	1.4400	1.4900	1.4400	1.4900	-3.871%	5,386	-90.074%
2014-07-16	1.5500	1.5500	1.5500	1.5500	-3.125%	110,885	-90.458%
2014-07-09	1.6000	1.6000	1.6000	1.6000	-3.030%	3,515	-90.756%
2014-07-08	1.6500	1.6500	1.6500	1.6500	+5.769%	2,009	-91.036%
2014-06-25	1.5600	1.5600	1.5600	1.5600	+3.311%	3,013	-90.519%
2014-06-20	1.5100	1.5100	1.5100	1.5100	-1.307%	2,411	-90.205%
2014-06-18	1.5300	1.5300	1.5300	1.5300	-0.649%	1,808	-90.333%
2014-06-13	1.5400	1.5400	1.5400	1.5400	+14.074%	8,437	-90.396%
2014-06-10	1.3500	1.3500	1.3500	1.3500	+0.746%	1,205	-89.044%
2014-06-09	1.3400	1.3400	1.3400	1.3400	0.000%	2,009	-88.963%
2014-06-06	1.3400	1.3400	1.3400	1.3400	-8.219%	1,205	-88.963%
2014-05-22	1.4600	1.4600	1.4600	1.4600	+14.063%	1,004	-89.870%
2014-05-16	1.2800	1.2800	1.2800	1.2800	+2.400%	6,026	-88.445%
2014-05-08	1.2500	1.2500	1.2500	1.2500	-8.759%	1,004	-88.168%
2014-05-07	1.3700	1.3700	1.3700	1.3700	-4.861%	5,466	-89.204%
2014-05-05	1.4400	1.4400	1.4400	1.4400	0.000%	3,553	-89.729%
2014-04-29	1.4400	1.4400	1.4400	1.4400	-5.882%	100	-89.729%
2014-04-25	1.5300	1.5300	1.5300	1.5300	+4.082%	1,446	-90.333%
2014-04-24	1.4700	1.4700	1.4700	1.4700	-1.342%	151	-89.939%
2014-04-23	1.4900	1.4900	1.4900	1.4900	+0.676%	1,808	-90.074%
2014-04-21	1.4800	1.4800	1.4800	1.4800	-3.896%	5,544	-90.007%
2014-04-04	1.5400	1.5400	1.5400	1.5400	-2.532%	1,507	-90.396%
2014-04-02	1.6400	1.6400	1.5800	1.5800	+13.669%	10,647	-90.639%
2014-03-25	1.3900	1.3900	1.3900	1.3900	-7.333%	3,013	-89.360%
2014-03-11	1.5000	1.5000	1.5000	1.5000	-0.662%	2,400	-90.140%
2014-03-06	1.5100	1.5100	1.5100	1.5100	+21.774%	1,808	-90.205%
2014-03-04	1.2400	1.2400	1.2400	1.2400	+3.333%	1,205	-88.073%
2014-03-03	1.2000	1.2000	1.2000	1.2000	+1.695%	10,044	-87.675%
2014-02-28	1.1800	1.1800	1.1800	1.1800	+6.306%	2,009	-87.466%
2014-02-20	1.1100	1.1100	1.1100	1.1100	-2.632%	482	-86.676%
2014-02-19	1.1400	1.1400	1.1400	1.1400	+1.786%	3,616	-87.026%
2014-02-18	1.1200	1.1200	1.1200	1.1200	+1.818%	304	-86.795%
2014-02-10	1.1000	1.1000	1.1000	1.1000	0.000%	10,044	-86.555%
2014-02-07	1.1000	1.1000	1.1000	1.1000	-4.348%	1,446	-86.555%
2014-01-21	1.1500	1.1500	1.1500	1.1500	-3.361%	1,004	-87.139%
2014-01-17	1.1900	1.1900	1.1900	1.1900	+6.250%	15,066	-87.571%
2014-01-15	1.1200	1.1200	1.1200	1.1200	+4.673%	5,022	-86.795%
2014-01-10	1.0700	1.0700	1.0700	1.0700	-3.604%	5,303	-86.178%
2014-01-08	1.1000	1.1100	1.1000	1.1100	-0.893%	4,156	-86.676%
2014-01-07	1.0600	1.1200	1.0600	1.1200	+13.625%	5,625	-86.795%
2013-12-18	0.9857	0.9857	0.9857	0.9857	+2.592%	1,004	-84.995%
2013-12-17	0.9508	0.9608	0.9508	0.9608	+3.769%	7,232	-84.607%
2013-12-12	0.9259	0.9259	0.9259	0.9259	-18.781%	43,791	-84.026%
2013-11-27	1.1400	1.1400	1.1400	1.1400	+6.542%	4,397	-87.026%
2013-11-18	1.0700	1.0700	1.0700	1.0700	+1.905%	241	-86.178%
2013-11-15	1.0500	1.0500	1.0500	1.0500	0.000%	1,205	-85.914%
2013-11-13	1.0500	1.0500	1.0500	1.0500	-11.765%	1,205	-85.914%
2013-11-05	1.1500	1.1900	1.1500	1.1900	+13.333%	18,541	-87.571%
2013-10-28	1.0500	1.0500	1.0500	1.0500	-3.670%	6,026	-85.914%
2013-10-22	1.0900	1.0900	1.0900	1.0900	+5.825%	17,075	-86.431%
2013-10-15	1.0300	1.0300	1.0300	1.0300	-4.630%	4,018	-85.641%
2013-10-02	1.0800	1.0800	1.0800	1.0800	+8.477%	12,053	-86.306%
2013-09-19	0.9956	0.9956	0.9956	0.9956	+3.086%	1,004	-85.145%
2013-09-16	0.9658	0.9658	0.9658	0.9658	-5.314%	2,411	-84.686%
2013-09-04	1.0200	1.0200	1.0200	1.0200	+2.451%	5,022	-85.500%
2013-08-30	0.9956	0.9956	0.9956	0.9956	+8.690%	4,821	-85.145%
2013-08-26	0.9160	0.9160	0.9160	0.9160	0.000%	121	-83.854%
2013-08-21	0.9160	0.9160	0.9160	0.9160	-9.307%	1,205	-83.854%
2013-08-06	1.0100	1.0100	1.0100	1.0100	+4.577%	3,013	-85.356%
2013-08-01	0.9658	0.9658	0.9658	0.9658	-9.738%	1,205	-84.686%
2013-07-26	1.0700	1.0700	1.0700	1.0700	-6.140%	1,446	-86.178%
2013-07-24	1.0900	1.1400	1.0900	1.1400	+15.654%	5,022	-87.026%
2013-07-12	0.9857	0.9857	0.9857	0.9857	+5.887%	6,026	-84.995%
2013-06-14	0.9309	0.9309	0.9309	0.9309	+3.883%	241	-84.112%
2013-06-13	0.8961	0.8961	0.8961	0.8961	-6.246%	2,210	-83.495%
2013-06-05	0.9558	0.9558	0.9558	0.9558	-8.971%	1,004	-84.526%
2013-06-03	1.0500	1.0500	1.0500	1.0500	-2.778%	4,017	-85.914%
2013-05-21	1.0800	1.0800	1.0800	1.0800	+3.846%	2,411	-86.306%
2013-05-20	1.1000	1.1000	1.0400	1.0400	0.000%	18,682	-85.779%
2013-05-17	1.0500	1.0500	1.0400	1.0400	-0.952%	13,057	-85.779%
2013-05-15	1.0500	1.0500	1.0500	1.0500	+17.832%	10,044	-85.914%
2013-05-07	0.8911	0.8911	0.8911	0.8911	+17.761%	6,026	-83.403%
2013-04-17	0.7567	0.7567	0.7567	0.7567	+2.701%	1,205	-80.455%
2013-04-02	0.7368	0.7368	0.7368	0.7368	-22.913%	502	-79.927%
2013-03-25	0.9558	0.9558	0.9558	0.9558	+10.344%	5,022	-84.526%
2013-03-21	0.8662	0.8662	0.8662	0.8662	-12.123%	2,009	-82.925%
2013-03-12	0.9857	0.9857	0.9857	0.9857	-20.508%	13,057	-84.995%
2013-03-04	1.1900	1.2400	0.9956	1.2400	+12.727%	25,712	-88.073%
2013-02-28	1.0900	1.1000	1.0900	1.1000	+5.769%	4,821	-86.555%
2013-02-22	1.0400	1.0400	1.0400	1.0400	-4.587%	1,406	-85.779%
2013-02-12	1.0900	1.0900	1.0900	1.0900	-0.909%	502	-86.431%
2013-02-11	1.1000	1.1000	1.1000	1.1000	+0.917%	1,507	-86.555%
2013-02-08	1.0900	1.0900	1.0900	1.0900	-8.403%	4,393	-86.431%
2013-02-01	1.1900	1.1900	1.1900	1.1900	+3.478%	12,655	-87.571%
2013-01-30	1.1500	1.1500	1.1500	1.1500	+4.545%	10,044	-87.139%
2013-01-28	1.1000	1.1000	1.1000	1.1000	-2.655%	502	-86.555%
2013-01-25	1.1300	1.1300	1.1300	1.1300	-1.739%	4,821	-86.912%
2013-01-24	1.1500	1.1500	1.1500	1.1500	-1.709%	7,031	-87.139%
2013-01-23	1.1700	1.1700	1.1700	1.1700	+4.464%	502	-87.359%
2013-01-22	1.1200	1.1200	1.1200	1.1200	+6.667%	402	-86.795%
2013-01-18	1.0500	1.0500	1.0500	1.0500	-5.405%	2,180	-85.914%
2013-01-16	1.0600	1.1100	1.0600	1.1100	+12.042%	10,546	-86.676%
2013-01-11	0.9907	0.9907	0.9907	0.9907	+2.578%	60,263	-85.071%
2013-01-10	0.9608	0.9658	0.9608	0.9658	+16.868%	64,281	-84.686%
2013-01-08	0.8214	0.8264	0.8214	0.8264	-7.778%	8,437	-82.103%
2013-01-03	0.8961	0.8961	0.8961	0.8961	-2.172%	3,013	-83.495%
2013-01-02	0.9160	0.9160	0.9160	0.9160	+7.600%	14,061	-83.854%
2012-12-27	0.8513	0.8513	0.8513	0.8513	-2.842%	2,411	-82.627%
2012-12-21	0.8762	0.8762	0.8762	0.8762	+3.533%	2,411	-83.120%
2012-12-20	0.8811	0.8811	0.8164	0.8463	-1.156%	4,319	-82.524%
2012-12-19	0.8562	0.8562	0.8562	0.8562	+14.665%	15,066	-82.726%
2012-12-13	0.7467	0.7467	0.7467	0.7467	+0.674%	2,511	-80.193%
2012-12-12	0.7417	0.7417	0.7417	0.7417	+7.182%	1,507	-80.059%
2012-12-04	0.6920	0.6920	0.6920	0.6920	+5.311%	10,245	-78.627%
2012-11-26	0.6571	0.6571	0.6571	0.6571	-8.964%	4,821	-77.492%
2012-11-19	0.7218	0.7218	0.7218	0.7218	+16.929%	4,821	-79.510%
2012-11-08	0.6173	0.6173	0.6073	0.6173	+6.892%	84,769	-76.041%
2012-11-07	0.5775	0.5775	0.5775	0.5775	+1.762%	6,026	-74.390%
2012-11-05	0.5675	0.5675	0.5675	0.5675	+1.775%	8,437	-73.938%
2012-11-02	0.5576	0.5576	0.5576	0.5576	-1.744%	36,158	-73.476%
2012-10-31	0.5675	0.5675	0.5675	0.5675	+4.589%	17,476	-73.938%
2012-10-26	0.5426	0.5426	0.5426	0.5426	-0.913%	3,013	-72.742%
2012-10-19	0.5177	0.5476	0.5078	0.5476	+13.398%	12,053	-72.991%
2012-10-16	0.4779	0.4829	0.4779	0.4829	0.000%	19,284	-69.373%
2012-10-04	0.4829	0.4829	0.4829	0.4829	+3.206%	6,026	-69.373%
2012-10-02	0.4679	0.4679	0.4679	0.4679	+3.289%	2,411	-68.391%
2012-09-27	0.4530	0.4530	0.4530	0.4530	+4.595%	2,049	-67.351%
2012-09-25	0.4331	0.4381	0.4331	0.4331	+3.563%	24,105	-65.851%
2012-09-24	0.4082	0.4182	0.4082	0.4182	+1.210%	9,039	-64.634%
2012-09-12	0.3983	0.4132	0.3983	0.4132	+3.741%	3,073	-64.206%
2012-09-10	0.3983	0.3983	0.3983	0.3983	+14.290%	1,326	-62.867%
2012-08-24	0.3485	0.3485	0.3485	0.3485	0.000%	804	-57.561%
2012-08-14	0.3485	0.3485	0.3485	0.3485	+6.056%	1,205	-57.561%
2012-08-13	0.3485	0.3485	0.3286	0.3286	+10.010%	14,023	-54.991%
2012-08-01	0.2987	0.2987	0.2987	0.2987	-3.208%	3,616	-50.485%
2012-07-30	0.3086	0.3086	0.3086	0.3086	-8.833%	7,232	-52.074%
2012-07-20	0.3385	0.3385	0.3385	0.3385	-5.552%	5,303	-56.307%
2012-07-03	0.3584	0.3584	0.3584	0.3584	+2.841%	6,026	-58.733%
2012-07-02	0.3485	0.3485	0.3485	0.3485	0.000%	201	-57.561%
2012-06-28	0.3485	0.3485	0.3485	0.3485	-12.503%	1,205	-57.561%
2012-06-15	0.3983	0.3983	0.3983	0.3983	0.000%	1,004	-62.867%
2012-06-11	0.3983	0.3983	0.3983	0.3983	+5.287%	502	-62.867%

.dark-mode .gL00Cp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gL00Cp{ color: #333333; background-color: white; border: 2px solid #333333; }CSSXFCHINA SHUIFA SINGYES EGYstock OTC

CSSXF
CHINA SHUIFA SINGYES EGY
stock OTC