Chinese companies on 7-Dec-2007 (Fri)

December 8, 2007 at 12:05 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20071207  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
JASO  NASD T26 Y  5.97  63.58  3910100   10.36  1.04  5.85    1.32          
LDK   NYSE T09 Y  5.33  45.75  4582900   13.19  0.63  5.91    0.21          
STP   NYSE T09 Y  4.91  80.31  4840000    6.51  2.05  3.92    0.27          
SOLF  NASD T26 Y  2.95  25.90  8104400   12.85  0.67  3.18   -0.19          
CSIQ  NASD T26 Y  2.74  21.46  4589900   14.64  0.68  3.09    2.64          
YGE   NYSE T25 Y  2.54  31.91  2983300    8.65  1.53  1.70    1.25          
MR    NYSE H13 Y  1.98  40.95   925900    5.08  0.27  2.07    0.16          
WX    NYSE H04    1.94  31.91   452000    6.47  0.08  2.05    1.49          
PWRD  NASD T01    1.53  31.53   984900    5.10  1.00  1.50    0.03          
GIGM  NASD T14 Y  1.18  21.00  1947400    5.95  0.43  1.05    0.73          
CHN   NYSE        1.15  50.50   367900    2.33 -0.16  2.61    4.78          
NCTY  NASD S26 Y  1.09  25.21   349000    4.52  0.17  1.83    0.12          
GA    NYSE T15    1.04  13.00  2519500    8.70  0.09  1.32    0.94          
SNDA  NASD T15 Y  0.86  38.43  1139100    2.29  0.44  2.19   -0.03          
HRBN  NASD G09    0.70  19.40   152300    3.74  0.00  1.72    0.25          
TSL   NYSE T26 Y  0.64  49.44  1460600    1.31  0.51  3.79    0.49          
SYUT  NASD C05    0.62  39.99     9000    1.57  0.13  0.55    0.50          
CSUN  NASD T25 Y  0.59  10.19  1911600    6.15  0.32  0.64    0.61          
SPRD  NASD T24    0.44  10.61   324800    4.33  0.12  0.48   -0.38          
CAF   NYSE        0.41  55.70   204600    0.74 -0.04  1.16   -0.09          
GSOL  NASD T15    0.39  31.94   390000    1.24  0.32  1.51    0.24          
PACT  NASD T03 Y  0.39   5.20   127700    8.11  0.05  0.60    0.36          
DSWL  NASD C26    0.37   6.89    80600    5.67 -0.02  0.97    1.08          
CMED  NASD H13 Y  0.25  45.02   225100    0.56  0.20  0.95   -0.30          
ADY   AMEX C11    0.17  18.21    29800    0.94  0.21  0.22   -0.62          
EFUT  NASD T02    0.17  20.03   479400    0.86  0.14  1.99   -0.17          
CHNR  NASD S31    0.10  26.80  3680400    0.37 -0.70  7.81    0.00          
NTES  NASD T13 Y  0.10  20.79   495900    0.48 -0.14  0.56    0.23          
SMI   NYSE T25 Y  0.09   5.08   241000    1.80  0.06  0.07    0.66          
COGO  NASD T07 Y  0.07  17.91   231300    0.39  0.16  0.30    0.05          
CNTF  NASD T07 Y  0.06   6.61   297100    0.92  0.02  0.35   -0.43          
CPSL  NASD B16    0.04   6.79  4860400    0.59  0.00  1.04   -0.63          
NTE   NYSE C07 Y  0.04  11.59   134100    0.35 -0.07  0.18   -0.22          
CYD   NYSE G04 Y  0.01  10.85   112700    0.09  0.00  0.37   -0.56          
ASTT  NASD T27    0.00   1.00      700    0.00 -0.01  0.01   -0.94          
CHINA NASD T13 Y -0.02   5.98  1069100   -0.33  0.07  0.23   -0.13          
NWD   AMEX C23   -0.04   1.02   156400   -3.77  0.01  0.08   -0.45          
UTSI  NASD T32 Y -0.05   2.94  1741100   -1.67  0.00  0.20    0.50          
VIMC  NASD T26 Y -0.05   4.02   121900   -1.23  0.00  0.26    0.82          
SORL  NASD S12   -0.06   6.87    81100   -0.87  0.07  0.20    0.47          
ATS   NYSE T31   -0.07   2.31   121600   -2.94  0.05  0.22   -0.20          
ACTS  NASD T26 Y -0.08   4.56    73100   -1.72  0.05  0.19   -0.61          
AOB   AMEX H04 Y -0.09  12.02   819000   -0.74  0.14  0.42   -0.22          
EJ    NYSE F14 Y -0.09  27.87   866800   -0.32  0.49  2.21    0.14          
ATV   NYSE T15 Y -0.10  10.70   135700   -0.93  0.00  0.29   -0.56          
CBAK  NASD G09 Y -0.11   4.50  1118700   -2.39  0.00  0.39   -0.62          
CTDC  NASD T02   -0.12   6.69   830700   -1.76  0.04  0.85    0.66          
JST   AMEX T09   -0.13  27.17    31700   -0.48  0.00  0.22   -0.17          
LTON  NASD T32   -0.14   3.30    54600   -4.07 -0.04  0.11   -0.37          
TBV   AMEX H06   -0.15   3.00    38000   -4.76  0.00  0.15   -0.53          
YTEC  NASD       -0.15  14.27    80900   -1.04  0.15  0.71   -0.43          
XFML  NASD T07 Y -0.16   6.80   419200   -2.30  0.04  0.41   -0.43          
NINE  NASD T02 Y -0.18   3.86   130300   -4.46 -0.08  0.24   -0.61          
CAAS  NASD C03   -0.22   7.03   255000   -3.03  0.05  0.85   -0.04          
TSTC  NASD T31   -0.22   5.63    75300   -3.76 -0.02  0.24    0.41          
XING  NASD T07 Y -0.22   8.87   273500   -2.42  0.03  0.41   -0.46          
CHDX  NASD S37   -0.23  34.33   122700   -0.67 -0.29  1.50   -0.01          
KONG  NASD S12 Y -0.23   5.62   452200   -3.93  0.14  0.41   -0.54          
SSRX  NASD H01   -0.23  16.20   228000   -1.40  0.18  1.06   -0.41          
JADE  NASD C24 Y -0.25   4.85  1955600   -4.90 -0.25  0.93   -0.53          
MPEL  NASD S48 Y -0.25  12.92  1479300   -1.90  0.08  0.53   -0.50          
SEED  NASD F04   -0.25   6.75   814600   -3.57  0.00  0.54   -0.57          
JRJC  NASD S12   -0.26  25.43   980500   -1.01  0.51  1.49   -0.47          
LONG  NASD S40   -0.26   7.74    80500   -3.25  0.00  0.30   -0.13          
JOBS  NASD S56   -0.28  19.72    18600   -1.40 -0.72  0.72    0.02          
SVA   AMEX H05 Y -0.29   3.43   637700   -7.80  0.06  0.44   -0.19          
GRRF  NASD T32   -0.29   8.70    85000   -3.23 -0.09  0.48   -0.61          
TCM   NYSE H01   -0.29   9.50   120400   -2.96 -0.09  0.31    1.58          
JFC   NYSE       -0.30  27.53    14800   -1.08  0.11  0.63   -0.60          
MHJ   AMEX S60   -0.32   9.25    24300   -3.34  0.01  0.49   -0.76          
HRAY  NASD T02   -0.32   4.18    82200   -7.11 -0.05  0.42   -0.66          
HNP   NYSE U03 Y -0.35  45.01   169000   -0.77 -0.21  0.66   -0.32          
QXM   NYSE T32 Y -0.35   8.49   165300   -3.96  0.01  0.50   -0.41          
CHU   NYSE T32 Y -0.45  20.82   988900   -2.12 -0.64  0.44   -0.16          
SOHU  NASD T13 Y -0.46  57.54   966200   -0.79  0.53  1.53   -0.42          
FFHL  NASD C26   -0.52   6.23   694900   -7.70 -0.40  0.92   -0.85          
GSH   NYSE S44   -0.63  37.37    24400   -1.66 -0.60  0.96   -0.52          
SCR   NYSE H05   -0.64  13.69   158400   -4.47 -0.32  0.95    4.03          
PGJ   AMEX     Y -0.65  35.58  1158200   -1.79 -0.20  0.90   -0.01          
FMCN  NASD S01 Y -0.69  54.96  1445900   -1.24 -0.52  1.54   -0.47          
KUN   AMEX H06   -0.80   7.26   674900   -9.93  0.29  2.30   -0.35          
ACH   NYSE B02 Y -0.99  60.12  1144000   -1.62 -0.61  1.58   -0.31          
ASIA  NASD T15 Y -1.01  11.35   732200   -8.17 -0.01  1.22   -0.24          
SINA  NASD T15 Y -1.04  48.91   579900   -2.08  0.00  1.79   -0.14          
CTRP  NASD S48 Y -2.20  60.23   571800   -3.52  0.55  2.99    0.28          
ZNH   NYSE S34   -2.37  62.83    62400   -3.63  0.07  2.57   -0.42          
HMIN  NASD S33 Y -2.39  36.59   321000   -6.13 -0.58  3.25    0.41          
LFC   NYSE F10 Y -2.59  85.65  1646100   -2.94 -1.71  1.78    0.03          
PTR   NYSE B08 Y -2.67 202.93   640500   -1.30 -0.60  4.40   -0.20          
BIDU  NASD T13 Y -2.88 390.00  3128900   -0.73 -3.26  8.57   -0.48          
CHA   NYSE T31 Y -3.06  80.20   363800   -3.68 -2.50  1.29   -0.47          
CHL   NYSE T32 Y -3.34  92.90  3107000   -3.47 -2.75  1.50    0.24          
SHI   NYSE B17   -3.63  65.59    64800   -5.24 -0.72  3.30   -0.16          
CN    NYSE T31 Y -3.88  61.07   372400   -5.97 -3.93  1.92    0.05          
YZC   NYSE B07   -3.94 102.08    77200   -3.72 -3.09  1.98    0.87          
EDU   NYSE S21 Y -4.63  81.37   670900   -5.38  2.06  7.76    0.39          
CEA   NYSE S34   -6.00 100.00    16300   -5.66 -3.18  3.32   -0.39          
FXI   NYSE     Y -6.34 189.40  6040000   -3.24 -4.14  4.29    0.01          
SNP   NYSE B06 Y -6.98 159.87   449500   -4.18 -4.17  3.68   -0.32          
CEO   NYSE B06 Y -10.8 178.94   501000   -5.67 -8.39  3.40    0.49          
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: