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
8 Nov 2005	CNY	2.5195	2.6133	2.5	2.6133	2.6133	+0.086 (+3.40%)	3,242,682
7 Nov 2005	CNY	2.5156	2.5273	2.4453	2.5273	2.5273	-0.004 (-0.16%)	2,019,998
4 Nov 2005	CNY	2.5781	2.5859	2.5195	2.5313	2.5313	-0.074 (-2.85%)	3,421,542
3 Nov 2005	CNY	2.5742	2.6211	2.5273	2.6055	2.6055	+0.02 (+0.76%)	3,819,537
2 Nov 2005	CNY	2.5781	2.6484	2.5391	2.5859	2.5859	0.0 (0.0%)	4,717,378
1 Nov 2005	CNY	2.5313	2.5938	2.5078	2.5859	2.5859	+0.047 (+1.84%)	2,933,370
31 Oct 2005	CNY	2.4609	2.5898	2.4609	2.5391	2.5391	+0.035 (+1.41%)	4,306,406
28 Oct 2005	CNY	2.5	2.5078	2.4023	2.5039	2.5039	-0.004 (-0.16%)	6,405,120
27 Oct 2005	CNY	2.5156	2.5547	2.4844	2.5078	2.5078	-0.008 (-0.31%)	2,719,357
26 Oct 2005	CNY	2.5508	2.5977	2.4688	2.5156	2.5156	-0.051 (-1.98%)	3,801,809
25 Oct 2005	CNY	2.6094	2.6289	2.5625	2.5664	2.5664	-0.074 (-2.81%)	2,281,497
24 Oct 2005	CNY	2.6211	2.6797	2.5898	2.6406	2.6406	-0.012 (-0.44%)	2,976,030
21 Oct 2005	CNY	2.5469	2.7539	2.5352	2.6523	2.6523	+0.098 (+3.82%)	13,818,892
20 Oct 2005	CNY	2.5195	2.5781	2.5078	2.5547	2.5547	+0.019 (+0.77%)	5,639,009
19 Oct 2005	CNY	2.4414	2.582	2.4414	2.5352	2.5352	+0.086 (+3.51%)	12,948,257
18 Oct 2005	CNY	2.4375	2.4531	2.4023	2.4492	2.4492	+0.012 (+0.48%)	7,248,256
17 Oct 2005	CNY	2.3828	2.4453	2.3047	2.4375	2.4375	+0.047 (+1.96%)	7,139,691
14 Oct 2005	CNY	2.3828	2.4297	2.3789	2.3906	2.3906	-0.004 (-0.16%)	4,972,600
13 Oct 2005	CNY	2.4414	2.4492	2.3789	2.3945	2.3945	-0.055 (-2.23%)	5,299,916
12 Oct 2005	CNY	2.5156	2.5195	2.4219	2.4492	2.4492	-0.066 (-2.64%)	4,525,652
11 Oct 2005	CNY	2.5117	2.5156	2.4141	2.5156	2.5156	+0.004 (+0.16%)	1,761,103
10 Oct 2005	CNY	2.5586	2.5586	2.5	2.5117	2.5117	-0.047 (-1.83%)	1,827,348
30 Sep 2005	CNY	2.5391	2.5703	2.5195	2.5586	2.5586	+0.019 (+0.77%)	2,905,528
29 Sep 2005	CNY	2.4766	2.5547	2.4609	2.5391	2.5391	+0.094 (+3.84%)	5,286,458
28 Sep 2005	CNY	2.4219	2.4844	2.4141	2.4453	2.4453	+0.016 (+0.64%)	2,785,323
27 Sep 2005	CNY	2.4375	2.4492	2.4141	2.4297	2.4297	-0.008 (-0.32%)	2,401,303
26 Sep 2005	CNY	2.4023	2.4453	2.375	2.4375	2.4375	0.0 (0.0%)	3,810,114
23 Sep 2005	CNY	2.4492	2.4766	2.4258	2.4375	2.4375	-0.016 (-0.64%)	4,062,269
22 Sep 2005	CNY	2.4609	2.5195	2.3945	2.4531	2.4531	-0.027 (-1.10%)	5,661,770
21 Sep 2005	CNY	2.5547	2.5547	2.4688	2.4805	2.4805	-0.078 (-3.05%)	6,451,348