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 Open High Low Close A.Close Day Change Volume
27 Feb 2024 CNY 9.16 9.41 9.1 9.41 9.41 +0.21 (+2.28%) 16,180,510
26 Feb 2024 CNY 9.12 9.33 9.09 9.2 9.2 +0.11 (+1.21%) 20,452,840
23 Feb 2024 CNY 8.99 9.09 8.9 9.09 9.09 +0.1 (+1.11%) 15,413,960
22 Feb 2024 CNY 8.89 9 8.84 8.99 8.99 +0.07 (+0.78%) 13,468,790
21 Feb 2024 CNY 8.85 9.17 8.82 8.92 8.92 0.0 (0.0%) 18,454,070
20 Feb 2024 CNY 8.97 9.03 8.84 8.92 8.92 -0.13 (-1.44%) 12,140,240
19 Feb 2024 CNY 9 9.22 8.93 9.05 9.05 -0.06 (-0.66%) 22,271,390
8 Feb 2024 CNY 9.2 9.48 9.02 9.11 9.11 +0.35 (+4.00%) 48,908,170
7 Feb 2024 CNY 8.11 8.76 8.08 8.76 8.76 +0.8 (+10.05%) 19,602,330
6 Feb 2024 CNY 7.2 7.96 7.15 7.96 7.96 +0.72 (+9.94%) 16,935,410
5 Feb 2024 CNY 7.78 7.81 7.15 7.24 7.24 -0.56 (-7.18%) 20,143,400
2 Feb 2024 CNY 8.26 8.38 7.55 7.8 7.8 -0.46 (-5.57%) 16,443,160
1 Feb 2024 CNY 8.4 8.48 8.19 8.26 8.26 -0.14 (-1.67%) 9,941,440
31 Jan 2024 CNY 8.65 8.81 8.4 8.4 8.4 -0.41 (-4.65%) 12,746,710
30 Jan 2024 CNY 9.12 9.15 8.77 8.81 8.81 -0.42 (-4.55%) 12,300,580
29 Jan 2024 CNY 9.2 9.44 9.11 9.23 9.23 +0.05 (+0.54%) 16,928,770
26 Jan 2024 CNY 9.23 9.33 9.17 9.18 9.18 -0.07 (-0.76%) 9,275,180
25 Jan 2024 CNY 8.88 9.28 8.87 9.25 9.25 +0.34 (+3.82%) 12,206,880
24 Jan 2024 CNY 8.88 8.92 8.58 8.91 8.91 +0.09 (+1.02%) 7,936,650
23 Jan 2024 CNY 8.6 8.87 8.48 8.82 8.82 +0.16 (+1.85%) 8,867,010
22 Jan 2024 CNY 9.22 9.25 8.59 8.66 8.66 -0.59 (-6.38%) 10,645,760
19 Jan 2024 CNY 9.28 9.4 9.22 9.25 9.25 -0.03 (-0.32%) 5,568,650
18 Jan 2024 CNY 9.33 9.35 9.07 9.28 9.28 -0.12 (-1.28%) 10,700,170
17 Jan 2024 CNY 9.62 9.63 9.38 9.4 9.4 -0.21 (-2.19%) 6,728,910
16 Jan 2024 CNY 9.72 9.78 9.5 9.61 9.61 -0.12 (-1.23%) 7,848,380
15 Jan 2024 CNY 9.81 9.87 9.72 9.73 9.73 -0.1 (-1.02%) 4,085,430
12 Jan 2024 CNY 9.92 9.99 9.8 9.83 9.83 -0.06 (-0.61%) 5,741,720
11 Jan 2024 CNY 9.72 9.96 9.6 9.89 9.89 +0.22 (+2.28%) 8,428,870
10 Jan 2024 CNY 9.7 9.82 9.54 9.67 9.67 -0.07 (-0.72%) 5,945,290
9 Jan 2024 CNY 9.68 9.87 9.66 9.74 9.74 +0.07 (+0.72%) 7,068,810



Your Holdings
Dashboard
Portfolio
Options

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

Collab with Brokerages
Moomoo x StocksCafe
Webull 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
YouTube
Server Fundamental

About · FAQs · StocksCafe © 2024 · Privacy · Terms