Chinese companies on 29-Nov-2007 (Thu)

November 30, 2007 at 12:18 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20071129  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 Y 12.23 379.48  8782600    3.33  0.26 20.78   -0.05          
STP   NYSE T09 Y  5.67  80.00  7785300    7.63  0.67  8.45    0.38          
YZC   NYSE B07    5.31 102.00    78300    5.49  2.31  4.58   -0.65          
JASO  NASD T26 Y  4.48  57.48  2867300    8.45  0.11  5.00    0.12          
EDU   NYSE S21 Y  4.28  75.75   927800    5.99  0.57  5.89    0.34          
SOLF  NASD T26 Y  3.58  15.19  5853500   30.84  2.59  2.36    7.66          
YGE   NYSE T25 Y  3.09  27.87  4056000   12.47  0.14  3.72    1.40          
TSL   NYSE T26 Y  2.65  40.17  2939500    7.06 -1.05  4.77    0.57          
SSRX  NASD H01    2.53  15.66   588900   19.27  0.07  2.58    0.22          
EJ    NYSE F14 Y  2.39  23.86  1127500   11.13 -0.19  2.94    0.15          
WX    NYSE H04    2.35  28.84   486300    8.87  0.11  2.88    0.65          
SNP   NYSE B06 Y  1.90 150.66   502800    1.28  1.21  3.92   -0.42          
SYUT  NASD C05    1.73  40.11    39800    4.51  0.62  1.26    1.13          
CN    NYSE T31 Y  1.68  62.77   453800    2.75  1.49  1.73   -0.16          
CMED  NASD H13 Y  1.63  40.00   460500    4.25 -0.33  2.43   -0.27          
FMCN  NASD S01 Y  1.52  54.40  3492600    2.87  0.57  3.30    0.00          
CHDX  NASD S37    1.51  33.07   156800    4.78  0.21  2.01    0.06          
CSIQ  NASD T26 Y  1.30  17.22  2831600    8.17 -0.12  2.08    1.27          
JST   AMEX T09    1.19  25.38    35900    4.92 -0.19  1.39    0.37          
LFC   NYSE F10 Y  1.16  82.00  1823400    1.43 -0.84  3.00   -0.38          
MR    NYSE H13 Y  1.16  39.97   972600    2.99  0.31  1.70   -0.50          
CAF   NYSE        0.90  51.48   370000    1.78 -0.33  1.75   -0.59          
CHU   NYSE T32 Y  0.84  21.80  1721200    4.01  0.79  0.56   -0.36          
ACH   NYSE B02 Y  0.77  56.24  1338000    1.39  0.28  1.57   -0.46          
CSUN  NASD T25 Y  0.70   7.78  1348100    9.89  0.17  1.01    1.99          
CEO   NYSE B06 Y  0.69 185.76   453600    0.37 -0.07  3.09   -0.27          
EFUT  NASD T02    0.64  16.17   269900    4.12 -0.21  1.50    0.26          
ADY   AMEX C11    0.62  15.80    35700    4.08  0.11  0.66   -0.40          
PTR   NYSE B08 Y  0.62 193.64   786600    0.32 -0.40  7.00   -0.50          
PGJ   AMEX     Y  0.60  34.91  1197100    1.75  0.43  0.92   -0.63          
ASIA  NASD T15 Y  0.58  11.75   446600    5.19  0.41  0.58   -0.18          
HMIN  NASD S33 Y  0.57  38.88   319000    1.49  0.18  1.78   -0.34          
YTEC  NASD        0.57  13.26   252100    4.49 -0.10  0.91    0.08          
JFC   NYSE        0.56  30.31    36400    1.88  0.25  0.73    1.33          
FFHL  NASD C26    0.42   4.15   476000   11.26  0.58  0.59   -0.12          
SCR   NYSE H05    0.42  13.62    99500    3.18  0.23  0.64   -0.23          
GSOL  NASD T15    0.35  30.35   382300    1.17  0.88  1.94   -0.12          
PACT  NASD T03 Y  0.35   4.34   213700    8.77  0.03  0.52   -0.09          
NTES  NASD T13 Y  0.34  20.11  2060500    1.72 -0.26  0.92    0.86          
MPEL  NASD S48 Y  0.31  15.00  3717600    2.11 -0.18  0.65   -0.28          
JADE  NASD C24 Y  0.29   3.39  1021700    9.35  0.13  0.29    0.35          
SORL  NASD S12    0.24   7.00    55400    3.55  0.09  0.50    0.07          
SVA   AMEX H05 Y  0.23   4.13   283400    5.90  0.04  0.30   -0.10          
NTE   NYSE C07 Y  0.23  12.15   200200    1.93 -0.10  0.52   -0.27          
CHINA NASD T13 Y  0.18   5.99  2195800    3.10 -0.05  0.31    0.01          
CNTF  NASD T07 Y  0.16   5.74   298100    2.87 -0.07  0.43   -0.35          
HRAY  NASD T02    0.15   3.65   178000    4.29 -0.08  0.41   -0.47          
ACTS  NASD T26 Y  0.11   4.50   103400    2.51 -0.04  0.20   -0.58          
CPSL  NASD B16    0.10   5.10   764100    2.00  0.27  0.31   -0.42          
HRBN  NASD G09    0.10  16.69    13800    0.60 -0.09  0.74   -0.76          
UTSI  NASD T32 Y  0.07   2.96  1635900    2.42 -0.01  0.14   -0.22          
AOB   AMEX H04 Y  0.06  11.40  1048200    0.53 -0.06  0.36   -0.34          
LTON  NASD T32    0.05   3.37   238200    1.51 -0.02  0.27   -0.79          
NINE  NASD T02 Y  0.03   3.63   448800    0.83  0.06  0.14   -0.01          
GIGM  NASD T14 Y  0.02  18.80  1038700    0.11 -0.28  0.71   -0.22          
KUN   AMEX H06    0.01   4.31   101400    0.23  0.11  0.30   -0.37          
NWD   AMEX C23    0.01   1.01    30800    1.00 -0.01  0.04   -0.34          
ASTT  NASD T27    0.00   0.96    12200    0.00 -0.04  0.04    0.16          
XFML  NASD T07 Y  0.00   6.25   712800    0.00  0.03  0.19   -0.25          
GSH   NYSE S44    0.00  36.60    76200    0.00  0.29  1.34    0.01          
TBV   AMEX H06   -0.02   2.78     9900   -0.71  0.07  0.15   -0.65          
GRRF  NASD T32   -0.04   8.52    85100   -0.47  0.13  0.50   -0.42          
TCM   NYSE H01   -0.04   8.96   107300   -0.44 -0.10  0.45    0.02          
TSTC  NASD T31   -0.06   5.67    52000   -1.05  0.04  0.31    0.26          
ATS   NYSE T31   -0.07   1.84    17300   -3.66 -0.04  0.08   -0.78          
CTDC  NASD T02   -0.08   5.22   386300   -1.51  0.11  0.60    0.24          
DSWL  NASD C26   -0.09   6.32    18800   -1.40  0.20  0.36   -0.46          
CAAS  NASD C03   -0.12   7.01    37400   -1.68 -0.01  0.22   -0.43          
CBAK  NASD G09 Y -0.13   3.95   746900   -3.19 -0.05  0.28   -0.50          
VIMC  NASD T26 Y -0.13   3.95    55600   -3.19  0.00  0.13   -0.04          
QXM   NYSE T32 Y -0.13   8.09   357200   -1.58  0.00  0.50   -0.58          
SMI   NYSE T25 Y -0.13   4.71   222100   -2.69 -0.09  0.13   -0.49          
ATV   NYSE T15 Y -0.14   9.96   395600   -1.39  0.27  0.67   -0.48          
JOBS  NASD S56   -0.16  19.54    79800   -0.81  0.60  1.08    0.84          
MHJ   AMEX S60   -0.18   8.32    11400   -2.12 -0.22  0.65   -0.76          
XING  NASD T07 Y -0.18   8.44   368200   -2.09 -0.05  0.30   -0.55          
LONG  NASD S40   -0.24   7.73    88400   -3.01  0.10  0.63   -0.19          
CHA   NYSE T31 Y -0.24  81.20   403200   -0.29 -1.14  1.91   -0.55          
SHI   NYSE B17   -0.25  62.47    46700   -0.40  0.28  1.74   -0.49          
KONG  NASD S12 Y -0.28   5.02   489000   -5.28 -0.22  0.24   -0.66          
CYD   NYSE G04 Y -0.28   9.51   160600   -2.86 -0.17  0.55   -0.24          
HNP   NYSE U03 Y -0.34  43.44   318100   -0.78 -0.14  1.06   -0.36          
NCTY  NASD S26 Y -0.35  24.80   311100   -1.39  0.33  0.94   -0.39          
GA    NYSE T15   -0.36  10.79  1985800   -3.23 -0.24  0.74   -0.33          
COGO  NASD T07 Y -0.39  17.61   322200   -2.17 -0.14  0.58   -0.17          
CHL   NYSE T32 Y -0.41  90.40  2379200   -0.45 -0.32  2.57   -0.43          
SEED  NASD F04   -0.45   5.60   661400   -7.44 -0.17  0.80   -0.37          
PWRD  NASD T01   -0.49  23.68   255100   -2.03  0.08  1.28   -0.50          
SINA  NASD T15 Y -0.49  48.31   630600   -1.00 -0.60  1.09   -0.56          
LDK   NYSE T09 Y -0.49  27.23  2571600   -1.77 -0.98  2.01    0.16          
SPRD  NASD T24   -0.50  10.10   212700   -4.72 -0.14  0.59   -0.53          
CHN   NYSE       -0.56  47.70    52200   -1.16 -0.83  1.48   -0.45          
SOHU  NASD T13 Y -0.73  58.17  1087100   -1.24 -0.60  2.57   -0.50          
CTRP  NASD S48 Y -0.79  58.71   412900   -1.33 -0.35  2.71   -0.45          
CHNR  NASD S31   -0.86  17.97   289800   -4.57 -1.26  1.94   -0.46          
JRJC  NASD S12   -1.28  19.08  1717900   -6.29 -0.11  1.79   -0.51          
CEA   NYSE S34   -1.34  99.55    66400   -1.33 -0.90  6.79   -0.07          
FXI   NYSE     Y -2.00 185.00  6529500   -1.07 -3.00  4.78   -0.29          
SNDA  NASD T15 Y -2.11  36.89  1735100   -5.41 -0.67  2.43   -0.62          
ZNH   NYSE S34   -2.30  62.90   145800   -3.53 -2.90  2.54   -0.47          
Advertisements

Leave a Comment »

RSS feed for comments on this post. TrackBack URI

Leave a Reply

Please log in using one of these methods to post your comment:

WordPress.com Logo

You are commenting using your WordPress.com account. Log Out / Change )

Twitter picture

You are commenting using your Twitter account. Log Out / Change )

Facebook photo

You are commenting using your Facebook account. Log Out / Change )

Google+ photo

You are commenting using your Google+ account. Log Out / Change )

Connecting to %s

Blog at WordPress.com.
Entries and comments feeds.

%d bloggers like this: