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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Sep 2005	CNY	2.6055	2.6289	2.5742	2.6055	2.6055	0.0 (0.0%)	5,436,523
16 Sep 2005	CNY	2.6563	2.6563	2.5625	2.6055	2.6055	-0.051 (-1.91%)	7,380,149
15 Sep 2005	CNY	2.7109	2.7109	2.6445	2.6563	2.6563	-0.047 (-1.73%)	4,019,176
14 Sep 2005	CNY	2.6953	2.707	2.6289	2.7031	2.7031	+0.023 (+0.87%)	7,402,426
13 Sep 2005	CNY	2.6016	2.6836	2.5977	2.6797	2.6797	+0.078 (+3.00%)	4,672,570
12 Sep 2005	CNY	2.6133	2.6172	2.5586	2.6016	2.6016	0.0 (0.0%)	2,763,210
9 Sep 2005	CNY	2.6563	2.6641	2.5977	2.6016	2.6016	-0.055 (-2.06%)	4,823,075
8 Sep 2005	CNY	2.6953	2.6953	2.6211	2.6563	2.6563	-0.027 (-1.02%)	11,453,127
7 Sep 2005	CNY	2.5352	2.6836	2.5273	2.6836	2.6836	+0.144 (+5.69%)	18,640,391
6 Sep 2005	CNY	2.6133	2.6875	2.5195	2.5391	2.5391	-0.066 (-2.55%)	17,645,120
5 Sep 2005	CNY	2.4805	2.6133	2.4727	2.6055	2.6055	+0.129 (+5.20%)	14,282,585
2 Sep 2005	CNY	2.4727	2.4844	2.4375	2.4766	2.4766	+0.012 (+0.48%)	5,614,323
1 Sep 2005	CNY	2.418	2.4883	2.3945	2.4648	2.4648	+0.047 (+1.94%)	10,140,876
31 Aug 2005	CNY	2.3867	2.4336	2.375	2.418	2.418	+0.031 (+1.31%)	7,710,069
30 Aug 2005	CNY	2.3867	2.4453	2.3477	2.3867	2.3867	-0.027 (-1.13%)	7,533,452
29 Aug 2005	CNY	2.4531	2.5352	2.375	2.4141	2.4141	+0.109 (+4.75%)	25,186,378
26 Aug 2005	CNY	2.3047	2.3398	2.2852	2.3047	2.3047	+0.004 (+0.17%)	4,638,046
25 Aug 2005	CNY	2.3047	2.3203	2.2852	2.3008	2.3008	-0.004 (-0.17%)	1,682,890
24 Aug 2005	CNY	2.2852	2.3242	2.2656	2.3047	2.3047	+0.012 (+0.51%)	996,400
23 Aug 2005	CNY	2.3438	2.3438	2.2656	2.293	2.293	-0.051 (-2.17%)	1,177,021
22 Aug 2005	CNY	2.3281	2.3633	2.2891	2.3438	2.3438	+0.024 (+1.01%)	1,284,106
19 Aug 2005	CNY	2.3359	2.3672	2.2617	2.3203	2.3203	-0.039 (-1.66%)	3,004,101
18 Aug 2005	CNY	2.4961	2.5156	2.3008	2.3594	2.3594	-0.109 (-4.43%)	4,424,366
17 Aug 2005	CNY	2.4414	2.4922	2.4063	2.4688	2.4688	-0.023 (-0.94%)	3,284,989
16 Aug 2005	CNY	2.4883	2.5078	2.4219	2.4922	2.4922	+0.004 (+0.16%)	6,805,580
15 Aug 2005	CNY	2.3828	2.5234	2.375	2.4883	2.4883	+0.105 (+4.43%)	9,450,984
12 Aug 2005	CNY	2.4336	2.4453	2.3633	2.3828	2.3828	-0.051 (-2.09%)	9,511,124
11 Aug 2005	CNY	2.3047	2.4375	2.2695	2.4336	2.4336	+0.125 (+5.41%)	12,595,450
10 Aug 2005	CNY	2.3086	2.3828	2.2656	2.3086	2.3086	0.0 (0.0%)	9,022,415
9 Aug 2005	CNY	2.1914	2.3516	2.1914	2.3086	2.3086	+0.07 (+3.14%)	9,698,273