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
8 Aug 2022 CNY 19.21 18.23 18.8 19.02 19.02 +0.32 (+1.71%) 42,195,970
5 Aug 2022 CNY 19.59 18.22 19.5 18.7 18.7 -0.46 (-2.40%) 58,829,770
4 Aug 2022 CNY 19.58 18.82 19.4 19.16 19.16 -0.11 (-0.57%) 51,454,430
3 Aug 2022 CNY 21.38 19.14 21 19.27 19.27 -1.23 (-6%) 68,677,840
2 Aug 2022 CNY 21.06 20.3 20.7 20.5 20.5 -0.8 (-3.76%) 59,681,950
1 Aug 2022 CNY 21.39 20.3 21.09 21.3 21.3 +0.02 (+0.09%) 55,942,520
29 Jul 2022 CNY 21.78 20.82 20.98 21.28 21.28 +0.3 (+1.43%) 58,270,580
28 Jul 2022 CNY 21.12 20.43 21.02 20.98 20.98 +0.05 (+0.24%) 68,971,070
27 Jul 2022 CNY 21.22 19 19.18 20.93 20.93 +1.64 (+8.50%) 110,020,810
26 Jul 2022 CNY 19.58 18.66 18.76 19.29 19.29 +0.48 (+2.55%) 50,268,260
25 Jul 2022 CNY 19.67 18.77 19.6 18.81 18.81 -0.87 (-4.42%) 60,971,800
22 Jul 2022 CNY 19.88 18.94 19.48 19.68 19.68 +0.38 (+1.97%) 65,456,980
21 Jul 2022 CNY 20.09 19.3 20.09 19.3 19.3 -1.18 (-5.76%) 86,112,380
20 Jul 2022 CNY 20.6 19.42 19.6 20.48 20.48 +0.48 (+2.40%) 103,178,670
19 Jul 2022 CNY 20.46 18.58 18.58 20 20 +1.4 (+7.53%) 131,924,460
18 Jul 2022 CNY 19.28 18.23 18.69 18.6 18.6 -0.05 (-0.27%) 79,593,590
15 Jul 2022 CNY 19.32 17.73 18.02 18.65 18.65 +0.7 (+3.90%) 117,484,660
14 Jul 2022 CNY 18.21 17.26 17.36 17.95 17.95 +0.46 (+2.63%) 70,972,480
13 Jul 2022 CNY 17.83 16.75 16.9 17.49 17.49 +0.56 (+3.31%) 90,816,720
12 Jul 2022 CNY 17.93 16.6 17.78 16.93 16.93 -0.86 (-4.83%) 100,825,010
11 Jul 2022 CNY 18.54 17.39 17.8 17.79 17.79 -0.49 (-2.68%) 100,184,460
8 Jul 2022 CNY 19.25 17.88 19.25 18.28 18.28 -1.02 (-5.28%) 118,706,400
7 Jul 2022 CNY 19.31 18.06 18.7 19.3 19.3 +0.42 (+2.22%) 128,947,540
6 Jul 2022 CNY 19.65 17.81 17.89 18.88 18.88 +0.39 (+2.11%) 168,524,410
5 Jul 2022 CNY 19.25 17.74 18.22 18.49 18.49 +0.31 (+1.71%) 136,425,710
4 Jul 2022 CNY 18.6 17.9 18.1 18.18 18.18 +0.53 (+3.00%) 139,189,350
1 Jul 2022 CNY 18.7 17.37 18 17.65 17.65 -1.13 (-6.02%) 153,204,400
30 Jun 2022 CNY 19.3 17.41 18.49 18.78 18.78 +0.91 (+5.09%) 227,463,250
29 Jun 2022 CNY 18.88 17.51 18.1 17.87 17.87 +0.71 (+4.14%) 262,687,670
28 Jun 2022 CNY 17.16 15.7 15.7 17.16 17.16 +1.56 (+10%) 61,574,950



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
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

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
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms