Chinese Companies on 13-Dec-2007 (Thu)

December 14, 2007 at 2:26 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20071213  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
JASO  NASD T26 Y  1.04  63.02  2970100    1.68 -0.42  4.83    0.22          
ASIA  NASD T15 Y  0.57  11.69   478900    5.13 -0.12  0.76    0.74          
YGE   NYSE T25 Y  0.47  32.16  2484400    1.48 -0.94  2.27   -0.43          
CAAS  NASD C03    0.32   8.04   166400    4.15 -0.02  0.45   -0.04          
CTDC  NASD T02    0.28   6.10   349100    4.81  0.56  0.44    0.13          
GA    NYSE T15    0.26  11.50  1648400    2.31 -0.14  0.75   -0.38          
SOLF  NASD T26 Y  0.25  26.55  2061600    0.95 -0.55  1.50   -0.24          
MHJ   AMEX S60    0.22   8.72    15100    2.59 -0.23  0.52    0.31          
PWRD  NASD T01    0.20  30.20   548500    0.67 -0.77  2.23    0.33          
SYUT  NASD C05    0.18  40.94     5700    0.44 -0.26  0.98    0.46          
LONG  NASD S40    0.08   7.80    30100    1.04 -0.16  0.42    0.31          
UTSI  NASD T32 Y  0.07   2.77   748000    2.59  0.01  0.10   -0.62          
ACTS  NASD T26 Y  0.06   4.46    89900    1.36 -0.06  0.12    0.09          
PACT  NASD T03 Y  0.03   4.90    46300    0.62 -0.04  0.28    0.91          
LTON  NASD T32    0.01   3.21    71300    0.31 -0.01  0.11   -0.41          
CYD   NYSE G04 Y  0.01  10.35    90600    0.10 -0.21  0.28   -0.61          
JADE  NASD C24 Y  0.00   4.14   429900    0.00  0.04  0.27   -0.64          
XING  NASD T07 Y  0.00   8.50   253700    0.00  0.03  0.24   -0.38          
NWD   AMEX C23   -0.01   0.96    50800   -1.03 -0.02  0.03   -0.46          
ASTT  NASD T27   -0.02   0.94     7300   -2.08 -0.01  0.04   -0.70          
SMI   NYSE T25 Y -0.02   4.95   351400   -0.40 -0.12  0.19    0.98          
XFML  NASD T07 Y -0.03   6.19   377200   -0.48 -0.08  0.20   -0.03          
NTES  NASD T13 Y -0.04  20.33   609500   -0.20 -0.23  0.44   -0.45          
VIMC  NASD T26 Y -0.05   3.95    44300   -1.25  0.03  0.11   -0.50          
HRAY  NASD T02   -0.06   4.04    83400   -1.46 -0.09  0.15   -0.15          
KONG  NASD S12 Y -0.06   5.20   312500   -1.14  0.02  0.25    0.08          
ATS   NYSE T31   -0.06   1.96    44200   -2.97 -0.05  0.12   -0.25          
DSWL  NASD C26   -0.08   6.12    59100   -1.29 -0.05  0.17   -0.34          
SORL  NASD S12   -0.08   7.00    50300   -1.13 -0.03  0.28    2.18          
NTE   NYSE C07 Y -0.09  11.55   392800   -0.77  0.08  0.23   -0.34          
JST   AMEX T09   -0.10  26.18    13000   -0.38 -0.07  0.21   -0.73          
TSTC  NASD T31   -0.10   5.40    42200   -1.82 -0.05  0.26   -0.48          
AOB   AMEX H04 Y -0.11  11.49   736200   -0.95 -0.08  0.28   -0.33          
NINE  NASD T02 Y -0.12   3.59   116700   -3.23  0.02  0.28   -0.14          
SOHU  NASD T13 Y -0.12  55.60   793900   -0.22 -0.78  1.60   -0.31          
TCM   NYSE H01   -0.12   8.61    37100   -1.37  0.07  0.31   -0.37          
QXM   NYSE T32 Y -0.13   8.17   148500   -1.57 -0.09  0.25   -0.35          
YTEC  NASD       -0.14  13.63    65200   -1.02 -0.09  0.79   -0.04          
TBV   AMEX H06   -0.15   2.57    75700   -5.51 -0.02  0.40    2.32          
CBAK  NASD G09 Y -0.15   4.32   636500   -3.36 -0.14  0.37    0.02          
CNTF  NASD T07 Y -0.16   5.77   397500   -2.70 -0.03  0.38   -0.22          
COGO  NASD T07 Y -0.18  17.39   258100   -1.02 -0.12  0.56    0.24          
CHU   NYSE T32 Y -0.18  20.02  1159300   -0.89 -0.55  0.51   -0.09          
CHINA NASD T13 Y -0.19   5.26  3119700   -3.49 -0.17  0.24    0.06          
GRRF  NASD T32   -0.19   8.07   103500   -2.30  0.00  0.40   -0.19          
MR    NYSE H13 Y -0.26  41.74  1551900   -0.62 -1.76  2.75    0.30          
SCR   NYSE H05   -0.26  12.99    67600   -1.96 -0.44  0.20   -0.45          
SVA   AMEX H05 Y -0.27   4.23   456500   -6.00 -0.02  0.54   -0.32          
SSRX  NASD H01   -0.27  14.68   211300   -1.81 -0.38  0.95   -0.01          
CPSL  NASD B16   -0.28   5.84  1369500   -4.58 -0.02  0.46   -0.32          
SEED  NASD F04   -0.28   5.90   347700   -4.53 -0.13  0.33   -0.21          
ATV   NYSE T15 Y -0.33   9.72   171100   -3.28 -0.05  0.43    0.34          
FFHL  NASD C26   -0.38   6.20   201200   -5.78 -0.08  0.49   -0.55          
KUN   AMEX H06   -0.39   6.10   115400   -6.01  0.23  0.82   -0.02          
CSUN  NASD T25 Y -0.48   9.55  1375600   -4.79 -0.20  0.89    0.19          
EFUT  NASD T02   -0.49  17.92   120100   -2.66 -0.19  0.97   -0.29          
GSH   NYSE S44   -0.51  36.13    44500   -1.39 -0.75  1.26   -0.11          
CSIQ  NASD T26 Y -0.60  22.85  2115700   -2.56 -0.45  2.24   -0.17          
GIGM  NASD T14 Y -0.67  18.22  1729300   -3.55 -0.39  0.72   -0.17          
CTRP  NASD S48 Y -0.71  59.13   423600   -1.19 -1.89  1.81    0.19          
CHDX  NASD S37   -0.75  32.95   152900   -2.23 -0.34  2.07   -0.10          
MPEL  NASD S48 Y -0.75  12.30  2129900   -5.75 -0.12  0.85    1.55          
EDU   NYSE S21 Y -0.75  80.45   332600   -0.92 -0.41  3.99   -0.33          
JFC   NYSE       -0.77  25.85    10800   -2.89 -0.40  0.55   -0.59          
SPRD  NASD T24   -0.82  10.31   220000   -7.37  0.15  1.04   -0.04          
HMIN  NASD S33 Y -0.84  36.69   221300   -2.24 -0.03  1.40   -0.21          
JOBS  NASD S56   -0.85  18.23    50000   -4.45 -0.26  0.86    1.13          
EJ    NYSE F14 Y -0.87  24.93   557600   -3.37 -0.73  1.28   -0.37          
NCTY  NASD S26 Y -0.90  24.01   250100   -3.61 -0.52  0.75   -0.09          
HNP   NYSE U03 Y -0.90  42.38   283300   -2.08 -0.77  1.23    0.25          
SHI   NYSE B17   -0.93  65.20    45000   -1.41  0.35  2.62   -0.57          
CN    NYSE T31 Y -0.95  60.88   228300   -1.54 -1.03  1.53    0.03          
GSOL  NASD T15   -0.96  29.90   191600   -3.11 -0.21  2.19   -0.40          
FMCN  NASD S01 Y -0.98  56.50  2075400   -1.70 -0.48  2.72   -0.23          
PGJ   AMEX     Y -1.15  33.69   867200   -3.30 -0.84  0.80   -0.21          
CMED  NASD H13 Y -1.16  42.68   380600   -2.65 -0.34  1.99   -0.33          
CHN   NYSE       -1.18  49.01   120100   -2.35 -0.44  1.15    0.42          
TSL   NYSE T26 Y -1.32  48.31   720800   -2.66 -0.14  2.71   -0.18          
STP   NYSE T09 Y -1.33  79.20  2763200   -1.65 -1.13  4.75   -0.43          
ADY   AMEX C11   -1.45  12.08   217900  -10.72 -0.48  2.11   -0.54          
HRBN  NASD G09   -1.45  21.09   147000   -6.43 -0.45  1.59   -0.39          
JRJC  NASD S12   -1.62  21.43   911800   -7.03 -1.24  1.39   -0.07          
LDK   NYSE T09 Y -1.82  57.25  3099400   -3.08 -1.86  3.00   -0.56          
CAF   NYSE       -1.84  52.06   223000   -3.41 -1.02  2.40    0.14          
WX    NYSE H04   -1.86  29.94   326500   -5.85 -1.90  2.94    0.19          
BIDU  NASD T13 Y -2.00 387.00  4936200   -0.51 -4.99 12.32   -0.39          
SINA  NASD T15 Y -2.18  47.07  1107100   -4.43 -1.07  1.79   -0.32          
SNDA  NASD T15 Y -2.23  36.47  1095400   -5.76 -0.24  2.34   -0.13          
YZC   NYSE B07   -2.48  95.03   114800   -2.54 -2.67  3.64   -0.29          
CHA   NYSE T31 Y -2.67  74.36   409500   -3.47 -2.30  2.19   -0.03          
LFC   NYSE F10 Y -2.68  80.32  2552500   -3.23 -2.05  2.55    0.56          
CHNR  NASD S31   -2.71  25.36   576200   -9.65 -1.07  2.95   -0.34          
CHL   NYSE T32 Y -2.89  87.77  3080500   -3.19 -2.31  2.35   -0.22          
ZNH   NYSE S34   -2.97  59.38    92000   -4.76 -1.88  3.06    0.12          
ACH   NYSE B02 Y -3.04  53.96  1658400   -5.33 -2.92  1.75    0.34          
FXI   NYSE     Y -7.46 176.05  7793900   -4.07 -5.99 10.70    0.27          
PTR   NYSE B08 Y -8.26 187.54   911200   -4.22 -6.46  5.38    0.28          
CEO   NYSE B06 Y -8.27 162.55   527400   -4.84 -5.64  5.61    0.00          
SNP   NYSE B06 Y -9.19 146.21   777800   -5.91 -5.60  5.80    0.48          
CEA   NYSE S34   -11.2  84.17    54700  -11.72 -7.34  6.29    2.20          
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: