Chinese Companies on 27-Dec-2007 (Thu)

December 28, 2007 at 1:37 pm | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20071227  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 Y  9.53 409.20  6567300    2.38 -2.46 23.29    1.10          
CHA   NYSE T31 Y  3.04  79.43   431200    3.98  4.00  1.59    1.48          
CSUN  NASD T25 Y  2.53  17.88 21082400   16.48  1.00  3.23    0.59          
WX    NYSE H04    1.56  30.73   548800    5.35  0.40  2.65    1.23          
XING  NASD T07 Y  1.34   8.97  3392000   17.56  1.30  0.88    5.08          
GRRF  NASD T32    1.18   9.15   730800   14.81  0.08  1.35    2.05          
TSTC  NASD T31    1.07   6.52   250600   19.63  0.21  0.94    3.36          
CN    NYSE T31 Y  0.91  61.36   330700    1.51  0.88  1.96    0.84          
CBAK  NASD G09 Y  0.90   5.75 10199800   18.56  1.04  1.22    5.25          
SPRD  NASD T24    0.60  12.47   472300    5.05  0.11  1.25    0.69          
SEED  NASD F04    0.51   7.58  2163600    7.21  0.07  1.00    0.81          
QXM   NYSE T32 Y  0.39   9.03   456700    4.51  0.13  0.80    1.14          
JST   AMEX T09    0.30  28.97    65100    1.05 -0.60  1.32   -0.02          
SMI   NYSE T25 Y  0.29   5.15   596600    5.97  0.07  0.40    1.38          
GA    NYSE T15    0.27  11.78  1935300    2.35  0.10  0.37   -0.12          
ZNH   NYSE S34    0.16  62.36   167800    0.26  2.41  2.25    3.00          
MHJ   AMEX S60    0.06   9.06    14900    0.67  0.05  0.13   -0.38          
LTON  NASD T32    0.06   3.20    84900    1.91  0.06  0.08   -0.25          
ATS   NYSE T31    0.06   2.01    93400    3.08 -0.05  0.28    1.32          
CTDC  NASD T02    0.04   9.93  7636100    0.40 -0.33  3.13    0.06          
NWD   AMEX C23    0.01   0.91   120700    1.11  0.02  0.03    0.17          
LONG  NASD S40    0.01   8.05   140000    0.12 -0.21  0.53    0.79          
AOB   AMEX H04 Y  0.01  11.55   748600    0.09  0.01  0.26   -0.03          
UTSI  NASD T32 Y  0.00   2.78  1544600    0.00 -0.03  0.10   -0.24          
HNP   NYSE U03 Y  0.00  41.43   183000    0.00  0.25  1.13    0.17          
ASTT  NASD T27   -0.01   0.69    19000   -1.43 -0.03  0.02   -0.57          
NINE  NASD T02 Y -0.02   3.43   162600   -0.58 -0.07  0.20    0.70          
NTE   NYSE C07 Y -0.02  11.87   718800   -0.17  0.01  0.68    3.29          
CNTF  NASD T07 Y -0.03   6.06   653600   -0.49  0.16  0.50    1.22          
KONG  NASD S12 Y -0.03   6.45   851200   -0.46  0.11  0.44    0.02          
ACTS  NASD T26 Y -0.07   4.08   260700   -1.69 -0.08  0.08    0.54          
CHU   NYSE T32 Y -0.07  22.51  1244300   -0.31 -0.16  0.54    1.29          
HRAY  NASD T02   -0.08   4.05    54600   -1.94 -0.08  0.15    0.80          
VIMC  NASD T26 Y -0.08   3.87    50100   -2.03 -0.07  0.13   -0.31          
CHINA NASD T13 Y -0.10   4.11  3332800   -2.38  0.07  0.31    0.37          
TBV   AMEX H06   -0.11   2.51    48700   -4.20 -0.12  0.14    0.43          
DSWL  NASD C26   -0.15   6.07    35500   -2.41 -0.02  0.19   -0.35          
TCM   NYSE H01   -0.15   9.10    88200   -1.62  0.05  0.40    0.81          
HMIN  NASD S33 Y -0.16  35.41   210600   -0.45 -0.25  1.12    0.72          
FFHL  NASD C26   -0.18   6.27   160100   -2.79  0.15  0.51   -0.34          
PACT  NASD T03 Y -0.19   4.49    51200   -4.06 -0.09  0.24    0.63          
SVA   AMEX H05 Y -0.20   4.75   274500   -4.04  0.02  0.29   -0.54          
SORL  NASD S12   -0.21   7.07    31500   -2.88  0.12  0.49   -0.25          
MPEL  NASD S48 Y -0.22  11.75  1228700   -1.84 -0.16  0.42    0.22          
XFML  NASD T07 Y -0.24   6.21   852700   -3.72  0.03  0.61    0.52          
CPSL  NASD B16   -0.28   6.20  2723500   -4.32  0.32  0.70   -0.01          
NTES  NASD T13 Y -0.30  19.03   517400   -1.55  0.12  0.55    0.43          
PWRD  NASD T01   -0.32  27.99   183100   -1.13  0.11  1.79    0.00          
ASIA  NASD T15 Y -0.35  10.82   351400   -3.13 -0.03  0.40    0.07          
JRJC  NASD S12   -0.35  23.40  1670900   -1.47  0.12  2.90    1.04          
COGO  NASD T07 Y -0.36  15.50   499600   -2.27 -0.09  0.44    0.18          
CYD   NYSE G04 Y -0.36   9.87    93900   -3.52 -0.06  0.47   -0.15          
CAAS  NASD C03   -0.38   7.90   125200   -4.59  0.06  0.50   -0.07          
YTEC  NASD       -0.41  14.00   167800   -2.85  0.04  0.66   -0.03          
JFC   NYSE       -0.42  25.42    11200   -1.63  0.05  0.74   -0.44          
JADE  NASD C24 Y -0.43   3.77  1304600  -10.24  0.00  0.60    1.87          
SCR   NYSE H05   -0.50  13.30    80700   -3.62  0.19  0.81   -0.14          
GIGM  NASD T14 Y -0.53  19.70   503800   -2.62 -0.47  0.72   -0.44          
ATV   NYSE T15 Y -0.54   9.66   103800   -5.29 -0.25  0.60   -0.40          
SINA  NASD T15 Y -0.55  44.95  1031200   -1.21 -0.17  1.18    1.00          
EFUT  NASD T02   -0.57  18.56   280500   -2.98 -0.26  1.97    0.38          
PGJ   AMEX     Y -0.63  34.56   556900   -1.79 -0.19  0.74    0.33          
JOBS  NASD S56   -0.70  18.74    23800   -3.60 -0.35  0.73    0.92          
EJ    NYSE F14 Y -0.70  22.14   396600   -3.06 -0.15  1.17    0.03          
MR    NYSE H13 Y -0.71  42.70   624100   -1.64 -1.15  1.02    0.25          
YZC   NYSE B07   -0.72  99.24    80800   -0.72 -0.46  2.52    0.49          
ADY   AMEX C11   -0.79  13.66    65100   -5.47  0.25  1.06    0.01          
KUN   AMEX H06   -0.79   7.06   421800  -10.06 -0.20  1.73    0.10          
SSRX  NASD H01   -0.92  14.63   157900   -5.92 -0.43  0.85    0.02          
FMCN  NASD S01 Y -0.99  57.88  1569000   -1.68  0.17  1.96    0.57          
CHN   NYSE       -1.10  37.00    79400   -2.89 -0.26  1.08    0.28          
CMED  NASD H13 Y -1.15  42.80   211100   -2.62 -0.95  1.87    0.52          
NCTY  NASD S26 Y -1.19  22.31   325600   -5.06 -0.35  1.41    0.16          
CTRP  NASD S48 Y -1.25  56.59   283000   -2.16  0.16  1.88    0.10          
GSH   NYSE S44   -1.33  36.23    57900   -3.54 -0.27  1.20    0.49          
SNDA  NASD T15 Y -1.35  33.04   714600   -3.93 -0.38  1.29    0.37          
GSOL  NASD T15   -1.58  29.89   526800   -5.02 -2.25  1.60    0.86          
HRBN  NASD G09   -1.58  26.00   159900   -5.73 -0.18  2.10   -0.39          
TSL   NYSE T26 Y -1.70  52.32  1465700   -3.15 -0.23  3.96   -0.14          
CHDX  NASD S37   -1.72  34.67    84300   -4.73 -0.59  1.37    0.07          
ACH   NYSE B02 Y -1.89  52.06   789300   -3.50 -0.94  2.02    0.12          
CHNR  NASD S31   -1.92  25.23   819400   -7.07 -0.52  3.25   -0.12          
SOLF  NASD T26 Y -2.23  33.73  4971200   -6.20 -1.05  3.55   -0.53          
YGE   NYSE T25 Y -2.27  39.13  2761500   -5.48 -0.69  3.69    0.16          
JASO  NASD T26 Y -2.36  72.66  1257300   -3.15 -1.89  3.97    0.31          
CSIQ  NASD T26 Y -2.43  28.18  3087000   -7.94 -0.03  3.51   -0.27          
SOHU  NASD T13 Y -2.44  54.14   716400   -4.31 -0.45  3.59    0.00          
CEA   NYSE S34   -2.71  88.20    28100   -2.98 -0.18  3.22    1.99          
SHI   NYSE B17   -2.76  62.61    62500   -4.22 -0.56  2.29   -0.15          
SNP   NYSE B06 Y -3.06 152.57   296000   -1.97  0.37  4.29    0.39          
LFC   NYSE F10 Y -3.31  77.54  1131700   -4.09 -2.15  1.51    0.78          
EDU   NYSE S21 Y -3.61  80.45   323200   -4.29  0.48  4.60    0.58          
STP   NYSE T09 Y -3.82  84.53  2006800   -4.32 -0.99  4.23    0.04          
SYUT  NASD C05   -3.95  33.60    16400  -10.52  0.53  4.48    0.09          
LDK   NYSE T09 Y -4.36  47.52  4476700   -8.40 -0.39  5.06    0.05          
CHL   NYSE T32 Y -4.43  87.02  1678500   -4.84 -2.39  2.58    0.49          
CEO   NYSE B06 Y -4.73 164.74   232700   -2.79 -0.51  5.37    0.47          
PTR   NYSE B08 Y -5.13 178.90   744900   -2.79 -2.52  5.47    1.31          
FXI   NYSE     Y -6.48 172.10  4623300   -3.63 -1.80  5.13    1.49          
CAF   NYSE       -7.57  48.43   551700  -13.52 -7.95  1.44    0.62          
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: