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
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
28 Sep 2022 CNY 14.79 13.96 14.79 13.97 13.97 -0.91 (-6.12%) 44,803,800
27 Sep 2022 CNY 14.89 14.35 14.63 14.88 14.88 +0.34 (+2.34%) 29,518,290
26 Sep 2022 CNY 14.76 14.02 14.21 14.54 14.54 -0.09 (-0.62%) 37,568,520
23 Sep 2022 CNY 15.15 14.25 14.7 14.63 14.63 -0.17 (-1.15%) 46,276,120
22 Sep 2022 CNY 15.06 14.4 14.5 14.8 14.8 +0.17 (+1.16%) 28,759,410
21 Sep 2022 CNY 14.82 14.37 14.47 14.63 14.63 +0.19 (+1.32%) 30,924,960
20 Sep 2022 CNY 14.63 14.16 14.22 14.44 14.44 +0.32 (+2.27%) 25,724,270
19 Sep 2022 CNY 14.44 13.93 14.38 14.12 14.12 -0.13 (-0.91%) 33,486,050
16 Sep 2022 CNY 14.79 14.19 14.6 14.25 14.25 -0.34 (-2.33%) 29,727,690
15 Sep 2022 CNY 15.44 14.39 15.41 14.59 14.59 -0.74 (-4.83%) 37,036,490
14 Sep 2022 CNY 15.64 15.1 15.5 15.33 15.33 -0.4 (-2.54%) 30,465,210
13 Sep 2022 CNY 15.91 15.5 15.85 15.73 15.73 0.0 (0.0%) 21,493,750
9 Sep 2022 CNY 15.94 15.46 15.78 15.73 15.73 -0.13 (-0.82%) 22,006,440
8 Sep 2022 CNY 16.39 15.78 16.18 15.86 15.86 -0.34 (-2.10%) 33,221,450
7 Sep 2022 CNY 16.36 15.77 15.82 16.2 16.2 +0.16 (+1.00%) 39,512,140
6 Sep 2022 CNY 16.06 15.36 15.66 16.04 16.04 +0.59 (+3.82%) 35,626,350
5 Sep 2022 CNY 15.88 15.31 15.7 15.45 15.45 -0.37 (-2.34%) 27,503,040
2 Sep 2022 CNY 16.03 15.27 15.69 15.82 15.82 +0.37 (+2.39%) 31,152,150
1 Sep 2022 CNY 15.82 15.42 15.56 15.45 15.45 -0.1 (-0.64%) 22,540,170
31 Aug 2022 CNY 16.4 15.45 16.06 15.55 15.55 -0.5 (-3.12%) 39,028,720
30 Aug 2022 CNY 16.42 15.88 16.35 16.05 16.05 -0.21 (-1.29%) 25,275,940
29 Aug 2022 CNY 16.35 15.78 15.81 16.26 16.26 +0.23 (+1.43%) 23,895,750
26 Aug 2022 CNY 16.46 15.97 16.17 16.03 16.03 -0.22 (-1.35%) 26,037,300
25 Aug 2022 CNY 16.45 15.89 16.37 16.25 16.25 -0.09 (-0.55%) 35,283,110
24 Aug 2022 CNY 17.48 16.2 17.47 16.34 16.34 -0.89 (-5.17%) 53,002,450
23 Aug 2022 CNY 17.88 17.17 17.45 17.23 17.23 -0.34 (-1.94%) 40,432,410
22 Aug 2022 CNY 17.71 16.83 17.01 17.57 17.57 +0.45 (+2.63%) 50,942,910
19 Aug 2022 CNY 18.55 17.09 18.5 17.12 17.12 -1.32 (-7.16%) 66,601,280
18 Aug 2022 CNY 18.75 17.57 17.63 18.44 18.44 +0.87 (+4.95%) 64,104,610
17 Aug 2022 CNY 18.08 17.48 18.05 17.57 17.57 -0.62 (-3.41%) 60,647,280



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab with Brokerages
Webull x StocksCafe
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms