SHE:000970 - Beijing Zhongke Sanhuan High-tech Co Ltd Beijing Zhongke Sanhuan High-t
Sector: Information Technology, Industry: Electronic Components
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
22 Sep 2021 CNY 12.5 12.05 12.1 12.47 12.47 +0.060 (+0.48%) 51,109,100
17 Sep 2021 CNY 13.09 12.23 12.99 12.41 12.41 -0.420 (-3.27%) 59,677,940
16 Sep 2021 CNY 14.11 12.8 14.0 12.83 12.83 -0.900 (-6.55%) 94,755,850
15 Sep 2021 CNY 14.44 13.63 14.01 13.73 13.73 -0.140 (-1.01%) 146,014,080
14 Sep 2021 CNY 13.87 12.16 12.41 13.87 13.87 +1.260 (+9.99%) 143,054,090
13 Sep 2021 CNY 12.71 12.28 12.5 12.61 12.61 +0.100 (+0.80%) 50,786,710
10 Sep 2021 CNY 12.8 12.02 12.05 12.51 12.51 +0.430 (+3.56%) 70,045,340
9 Sep 2021 CNY 12.33 11.89 12.06 12.08 12.08 -0.090 (-0.74%) 39,274,870
8 Sep 2021 CNY 12.46 12.1 12.36 12.17 12.17 -0.200 (-1.62%) 41,972,370
7 Sep 2021 CNY 12.41 11.86 12.23 12.37 12.37 +0.370 (+3.08%) 55,929,080
6 Sep 2021 CNY 12.19 11.41 12.19 12.0 12.0 -0.120 (-0.99%) 80,001,680
3 Sep 2021 CNY 12.64 11.38 11.44 12.12 12.12 +0.630 (+5.48%) 127,512,660
2 Sep 2021 CNY 11.67 11.13 11.25 11.49 11.49 +0.110 (+0.97%) 50,840,100
1 Sep 2021 CNY 12.9 11.37 12.6 11.38 11.38 -1.250 (-9.90%) 86,274,930
31 Aug 2021 CNY 12.74 12.34 12.7 12.63 12.63 -0.210 (-1.64%) 49,668,750
30 Aug 2021 CNY 13.01 12.58 12.86 12.84 12.84 -0.010 (-0.08%) 63,858,460
27 Aug 2021 CNY 12.96 12.16 12.32 12.85 12.85 +0.500 (+4.05%) 70,500,230
26 Aug 2021 CNY 12.69 12.22 12.23 12.35 12.35 -0.010 (-0.08%) 53,691,310
25 Aug 2021 CNY 12.84 12.08 12.11 12.36 12.36 +0.180 (+1.48%) 56,276,430
24 Aug 2021 CNY 12.43 12.01 12.25 12.18 12.18 -0.080 (-0.65%) 63,769,960
23 Aug 2021 CNY 12.38 11.88 12.16 12.26 12.26 +0.150 (+1.24%) 59,875,010
20 Aug 2021 CNY 12.19 11.54 11.72 12.11 12.11 +0.300 (+2.54%) 39,740,160
19 Aug 2021 CNY 11.94 11.39 11.87 11.81 11.81 -0.140 (-1.17%) 41,375,170
18 Aug 2021 CNY 12.11 11.78 11.89 11.95 11.95 +0.050 (+0.42%) 36,058,690
17 Aug 2021 CNY 12.28 11.77 12.1 11.9 11.9 -0.280 (-2.30%) 48,309,090
16 Aug 2021 CNY 12.58 12.01 12.56 12.18 12.18 -0.490 (-3.87%) 55,507,810
13 Aug 2021 CNY 13.02 12.55 12.71 12.67 12.67 -0.250 (-1.93%) 67,347,210
12 Aug 2021 CNY 13.14 12.15 12.35 12.92 12.92 +0.500 (+4.03%) 88,209,330
11 Aug 2021 CNY 12.69 12.08 12.35 12.42 12.42 0.0 (0.0%) 79,221,760
10 Aug 2021 CNY 12.73 12.06 12.45 12.42 12.42 +0.280 (+2.31%) 99,069,430