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
20 Dec 2005	CNY	2.4688	2.5391	2.4688	2.5313	2.5313	+0.047 (+1.89%)	6,391,139
19 Dec 2005	CNY	2.3984	2.5078	2.3984	2.4844	2.4844	+0.082 (+3.42%)	10,061,606
16 Dec 2005	CNY	2.3359	2.4063	2.3359	2.4023	2.4023	+0.031 (+1.32%)	1,841,850
15 Dec 2005	CNY	2.4023	2.4258	2.3555	2.3711	2.3711	-0.023 (-0.98%)	7,249,082
14 Dec 2005	CNY	2.2852	2.4023	2.2852	2.3945	2.3945	+0.039 (+1.66%)	4,407,065
13 Dec 2005	CNY	2.3711	2.3711	2.3047	2.3555	2.3555	-0.016 (-0.66%)	3,474,496
12 Dec 2005	CNY	2.3867	2.3945	2.3438	2.3711	2.3711	-0.008 (-0.33%)	4,828,359
9 Dec 2005	CNY	2.3438	2.4141	2.3047	2.3789	2.3789	+0.035 (+1.50%)	5,657,185
8 Dec 2005	CNY	2.2148	2.3633	2.2031	2.3438	2.3438	+0.133 (+6.01%)	7,826,780
7 Dec 2005	CNY	2.1641	2.2148	2.1641	2.2109	2.2109	+0.039 (+1.80%)	7,131,727
6 Dec 2005	CNY	2.2461	2.2461	2.1563	2.1719	2.1719	-0.09 (-3.97%)	12,288,166
5 Dec 2005	CNY	2.3633	2.3672	2.2383	2.2617	2.2617	-0.105 (-4.46%)	6,299,904
2 Dec 2005	CNY	2.3672	2.3828	2.3594	2.3672	2.3672	0.0 (0.0%)	3,067,115
1 Dec 2005	CNY	2.4063	2.4063	2.3594	2.3672	2.3672	0.0 (0.0%)	2,805,419
30 Nov 2005	CNY	2.4531	2.4531	2.3594	2.3672	2.3672	-0.094 (-3.81%)	7,225,285
29 Nov 2005	CNY	2.4336	2.4727	2.4297	2.4609	2.4609	+0.027 (+1.12%)	1,475,031
28 Nov 2005	CNY	2.4414	2.4688	2.4141	2.4336	2.4336	-0.016 (-0.64%)	2,795,904
25 Nov 2005	CNY	2.5664	2.582	2.4453	2.4492	2.4492	-0.137 (-5.29%)	8,554,234
24 Nov 2005	CNY	2.543	2.5977	2.543	2.5859	2.5859	+0.031 (+1.22%)	1,687,882
23 Nov 2005	CNY	2.5664	2.5938	2.5469	2.5547	2.5547	-0.012 (-0.46%)	1,974,041
22 Nov 2005	CNY	2.6289	2.6445	2.5508	2.5664	2.5664	-0.062 (-2.38%)	1,447,449
21 Nov 2005	CNY	2.6484	2.6484	2.5703	2.6289	2.6289	+0.004 (+0.15%)	2,299,845
18 Nov 2005	CNY	2.5781	2.6563	2.5625	2.625	2.625	+0.047 (+1.82%)	3,598,696
17 Nov 2005	CNY	2.6094	2.6211	2.5469	2.5781	2.5781	-0.043 (-1.64%)	2,116,352
16 Nov 2005	CNY	2.6211	2.6328	2.5195	2.6211	2.6211	-0.019 (-0.74%)	4,680,317
15 Nov 2005	CNY	2.707	2.7266	2.6172	2.6406	2.6406	-0.055 (-2.03%)	8,208,417
14 Nov 2005	CNY	2.6211	2.707	2.6055	2.6953	2.6953	+0.082 (+3.14%)	15,188,823
11 Nov 2005	CNY	2.5586	2.6406	2.5352	2.6133	2.6133	+0.047 (+1.83%)	4,643,031
10 Nov 2005	CNY	2.5703	2.5703	2.5234	2.5664	2.5664	-0.019 (-0.75%)	1,529,730
9 Nov 2005	CNY	2.6016	2.6641	2.5781	2.5859	2.5859	-0.027 (-1.05%)	2,721,405