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


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
30 Sep 2024 CNY 9.13 9.69 9.12 9.64 9.64 +0.79 (+8.93%) 48,674,142
27 Sep 2024 CNY 8.58 8.95 8.58 8.85 8.85 +0.35 (+4.12%) 25,781,637
26 Sep 2024 CNY 8.28 8.5 8.24 8.5 8.5 +0.21 (+2.53%) 13,880,839
25 Sep 2024 CNY 8.37 8.48 8.22 8.29 8.29 +0.01 (+0.12%) 13,880,700
24 Sep 2024 CNY 8.12 8.3 8.1 8.28 8.28 +0.19 (+2.35%) 9,761,804
23 Sep 2024 CNY 8.11 8.15 8.05 8.09 8.09 -0.03 (-0.37%) 3,791,715
20 Sep 2024 CNY 8.17 8.17 8.07 8.12 8.12 -0.03 (-0.37%) 4,639,950
19 Sep 2024 CNY 7.94 8.17 7.87 8.15 8.15 +0.25 (+3.16%) 7,080,410
18 Sep 2024 CNY 7.95 7.99 7.81 7.9 7.9 -0.08 (-1.00%) 5,061,610
13 Sep 2024 CNY 8.05 8.06 7.95 7.98 7.98 -0.05 (-0.62%) 4,764,743
12 Sep 2024 CNY 8.04 8.15 8.02 8.03 8.03 -0.04 (-0.50%) 3,183,785
11 Sep 2024 CNY 7.99 8.1 7.97 8.07 8.07 +0.02 (+0.25%) 4,132,346
10 Sep 2024 CNY 8.05 8.08 7.86 8.05 8.05 +0.03 (+0.37%) 7,150,321
9 Sep 2024 CNY 8.05 8.12 8 8.02 8.02 -0.06 (-0.74%) 4,696,575
6 Sep 2024 CNY 8.17 8.19 8.08 8.08 8.08 -0.11 (-1.34%) 4,365,100
5 Sep 2024 CNY 8.18 8.25 8.17 8.19 8.19 +0.02 (+0.24%) 3,950,115
4 Sep 2024 CNY 8.19 8.24 8.15 8.17 8.17 -0.02 (-0.24%) 3,675,212
3 Sep 2024 CNY 8.19 8.29 8.16 8.19 8.19 0.0 (0.0%) 5,732,785
2 Sep 2024 CNY 8.23 8.28 8.15 8.19 8.19 -0.05 (-0.61%) 5,880,661
30 Aug 2024 CNY 8.27 8.34 8.23 8.24 8.24 -0.03 (-0.36%) 9,653,861
29 Aug 2024 CNY 8.18 8.28 8.14 8.27 8.27 +0.09 (+1.10%) 5,701,288
28 Aug 2024 CNY 8.04 8.2 8.02 8.18 8.18 +0.12 (+1.49%) 4,869,698
27 Aug 2024 CNY 8.2 8.22 8.03 8.06 8.06 -0.13 (-1.59%) 4,214,015
26 Aug 2024 CNY 8.02 8.21 8.02 8.19 8.19 +0.16 (+1.99%) 5,931,548
23 Aug 2024 CNY 7.97 8.08 7.97 8.03 8.03 +0.01 (+0.12%) 4,228,955
22 Aug 2024 CNY 8.15 8.2 8.01 8.02 8.02 -0.1 (-1.23%) 6,243,497
21 Aug 2024 CNY 7.99 8.15 7.99 8.12 8.12 +0.04 (+0.50%) 4,754,007
20 Aug 2024 CNY 8.14 8.18 8.03 8.08 8.08 -0.05 (-0.62%) 5,523,985
19 Aug 2024 CNY 8.11 8.22 8.11 8.13 8.13 0.0 (0.0%) 3,918,410
16 Aug 2024 CNY 8.26 8.26 8.13 8.13 8.13 -0.1 (-1.22%) 4,677,921



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
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
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms