Beijing Zhong Ke San Huan High Recent Share Price (SHE:000970)

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

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Dec 2008	CNY	1.975	1.99	1.855	1.855	1.855	-0.11 (-5.60%)	12,738,200
30 Dec 2008	CNY	2.06	2.065	1.95	1.965	1.965	-0.09 (-4.38%)	11,370,882
29 Dec 2008	CNY	2.065	2.085	2	2.055	2.055	-0.02 (-0.96%)	3,858,574
26 Dec 2008	CNY	2.06	2.1	2.04	2.075	2.075	+0.015 (+0.73%)	3,836,760
25 Dec 2008	CNY	2.065	2.09	2.04	2.06	2.06	0.0 (0.0%)	4,815,620
24 Dec 2008	CNY	2.075	2.095	2.035	2.06	2.06	-0.04 (-1.90%)	6,543,174
23 Dec 2008	CNY	2.295	2.31	2.1	2.1	2.1	-0.185 (-8.10%)	10,318,272
22 Dec 2008	CNY	2.355	2.36	2.24	2.285	2.285	-0.055 (-2.35%)	9,984,542
19 Dec 2008	CNY	2.375	2.395	2.33	2.34	2.34	-0.035 (-1.47%)	13,629,288
18 Dec 2008	CNY	2.365	2.435	2.33	2.375	2.375	+0.02 (+0.85%)	22,958,074
17 Dec 2008	CNY	2.265	2.355	2.265	2.355	2.355	+0.065 (+2.84%)	13,008,892
16 Dec 2008	CNY	2.23	2.29	2.13	2.29	2.29	+0.06 (+2.69%)	9,012,792
15 Dec 2008	CNY	2.23	2.275	2.175	2.23	2.23	+0.01 (+0.45%)	7,959,768
12 Dec 2008	CNY	2.275	2.29	2.185	2.22	2.22	-0.09 (-3.90%)	14,494,376
11 Dec 2008	CNY	2.42	2.48	2.28	2.31	2.31	-0.14 (-5.71%)	19,443,358
10 Dec 2008	CNY	2.465	2.47	2.35	2.45	2.45	+0.015 (+0.62%)	28,326,864
9 Dec 2008	CNY	2.33	2.48	2.285	2.435	2.435	+0.1 (+4.28%)	32,325,798
8 Dec 2008	CNY	2.29	2.375	2.24	2.335	2.335	+0.105 (+4.71%)	23,655,696
5 Dec 2008	CNY	2.175	2.235	2.15	2.23	2.23	+0.07 (+3.24%)	15,263,438
4 Dec 2008	CNY	2.23	2.295	2.155	2.16	2.16	-0.07 (-3.14%)	28,049,848
3 Dec 2008	CNY	2.145	2.255	2.135	2.23	2.23	+0.1 (+4.69%)	22,326,748
2 Dec 2008	CNY	2.025	2.19	2.01	2.13	2.13	+0.055 (+2.65%)	16,257,224
1 Dec 2008	CNY	1.975	2.09	1.95	2.075	2.075	+0.105 (+5.33%)	8,983,014
28 Nov 2008	CNY	2.01	2.045	1.94	1.97	1.97	-0.045 (-2.23%)	7,638,464
27 Nov 2008	CNY	2.125	2.15	2.01	2.015	2.015	+0.025 (+1.26%)	15,649,364
26 Nov 2008	CNY	1.99	2.05	1.95	1.99	1.99	0.0 (0.0%)	4,642,820
25 Nov 2008	CNY	2.055	2.085	1.925	1.99	1.99	-0.04 (-1.97%)	9,623,886
24 Nov 2008	CNY	2.18	2.195	2.025	2.03	2.03	-0.145 (-6.67%)	10,141,516
21 Nov 2008	CNY	2.2	2.29	2.1	2.175	2.175	-0.1 (-4.40%)	21,554,680
20 Nov 2008	CNY	2.08	2.28	2.055	2.275	2.275	+0.125 (+5.81%)	25,945,068