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
5 Aug 2021 CNY 11.47 11.13 11.45 11.24 11.24 -0.310 (-2.68%) 43,129,370
4 Aug 2021 CNY 11.64 11.09 11.18 11.55 11.55 +0.440 (+3.96%) 56,582,400
3 Aug 2021 CNY 11.82 11.01 11.82 11.11 11.11 -0.610 (-5.20%) 63,618,620
2 Aug 2021 CNY 12.22 11.48 11.95 11.72 11.72 -0.340 (-2.82%) 77,314,830
30 Jul 2021 CNY 12.08 11.32 11.44 12.06 12.06 +0.510 (+4.42%) 95,325,930
29 Jul 2021 CNY 11.68 10.91 11.03 11.55 11.55 +0.690 (+6.35%) 80,095,070
28 Jul 2021 CNY 11.43 10.4 10.44 10.86 10.86 +0.290 (+2.74%) 61,561,350
27 Jul 2021 CNY 11.24 10.51 11.06 10.57 10.57 -0.440 (-4.00%) 50,183,500
26 Jul 2021 CNY 11.42 10.8 11.4 11.01 11.01 -0.400 (-3.51%) 59,186,900
23 Jul 2021 CNY 11.56 11.06 11.15 11.41 11.41 +0.130 (+1.15%) 71,380,880
22 Jul 2021 CNY 11.68 10.85 11.0 11.28 11.28 +0.430 (+3.96%) 72,945,050
21 Jul 2021 CNY 11.02 10.58 10.73 10.85 10.85 +0.230 (+2.17%) 63,514,410
20 Jul 2021 CNY 10.85 10.3 10.38 10.62 10.62 +0.090 (+0.85%) 35,296,450
19 Jul 2021 CNY 10.87 10.42 10.6 10.53 10.53 -0.060 (-0.57%) 42,674,600
16 Jul 2021 CNY 10.86 10.46 10.61 10.59 10.59 -0.180 (-1.67%) 49,856,670
15 Jul 2021 CNY 10.91 10.11 10.58 10.77 10.77 +0.180 (+1.70%) 69,178,040
14 Jul 2021 CNY 10.8 10.37 10.55 10.59 10.59 +0.020 (+0.19%) 50,568,300
13 Jul 2021 CNY 10.86 10.41 10.8 10.57 10.57 -0.250 (-2.31%) 57,274,250
12 Jul 2021 CNY 11.2 10.67 10.95 10.82 10.82 -0.020 (-0.18%) 90,649,630
9 Jul 2021 CNY 10.97 10.3 10.32 10.84 10.84 +0.540 (+5.24%) 82,623,810
8 Jul 2021 CNY 10.69 10.28 10.47 10.3 10.3 -0.100 (-0.96%) 68,925,130
7 Jul 2021 CNY 10.6 9.85 9.9 10.4 10.4 +0.450 (+4.52%) 71,419,680
6 Jul 2021 CNY 9.99 9.8 9.95 9.95 9.95 -0.080 (-0.80%) 41,339,470
5 Jul 2021 CNY 10.09 9.83 9.84 10.03 10.03 +0.280 (+2.87%) 65,621,840
2 Jul 2021 CNY 10.05 9.36 9.39 9.75 9.75 +0.400 (+4.28%) 54,080,210
1 Jul 2021 CNY 9.56 9.32 9.5 9.35 9.35 -0.200 (-2.09%) 17,845,590
30 Jun 2021 CNY 9.7 9.49 9.54 9.55 9.55 -0.020 (-0.21%) 18,597,490
29 Jun 2021 CNY 9.76 9.47 9.49 9.57 9.57 +0.070 (+0.74%) 29,898,590
28 Jun 2021 CNY 9.57 9.44 9.47 9.5 9.5 +0.030 (+0.32%) 18,070,690
25 Jun 2021 CNY 9.57 9.36 9.45 9.47 9.47 -0.050 (-0.53%) 22,290,350