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
8 Aug 2005	CNY	2.168	2.2578	2.1484	2.2383	2.2383	+0.082 (+3.80%)	9,519,139
5 Aug 2005	CNY	2.1094	2.1953	2.0938	2.1563	2.1563	+0.059 (+2.79%)	6,382,133
4 Aug 2005	CNY	2.1406	2.1602	2.0938	2.0977	2.0977	-0.062 (-2.89%)	2,485,248
3 Aug 2005	CNY	2.1289	2.2031	2.1094	2.1602	2.1602	+0.031 (+1.47%)	4,886,791
2 Aug 2005	CNY	2.0938	2.1484	2.082	2.1289	2.1289	+0.004 (+0.18%)	3,044,654
1 Aug 2005	CNY	2.0938	2.1523	2.0938	2.125	2.125	+0.031 (+1.49%)	3,487,385
29 Jul 2005	CNY	2.1016	2.1094	2.0547	2.0938	2.0938	-0.008 (-0.37%)	3,141,964
28 Jul 2005	CNY	2.0313	2.1328	2.0273	2.1016	2.1016	+0.082 (+4.07%)	11,089,100
27 Jul 2005	CNY	2.0156	2.0586	1.9727	2.0195	2.0195	-0.024 (-1.15%)	6,676,454
26 Jul 2005	CNY	1.9375	2.0547	1.9336	2.043	2.043	+0.102 (+5.23%)	5,552,675
25 Jul 2005	CNY	1.8672	1.9492	1.8672	1.9414	1.9414	+0.055 (+2.90%)	3,120,742
22 Jul 2005	CNY	1.8125	1.9258	1.7969	1.8867	1.8867	+0.047 (+2.55%)	5,613,160
21 Jul 2005	CNY	1.9063	1.9063	1.8398	1.8398	1.8398	-0.055 (-2.89%)	3,740,416
20 Jul 2005	CNY	1.8164	1.9023	1.8047	1.8945	1.8945	+0.059 (+3.19%)	7,433,556
19 Jul 2005	CNY	1.9531	1.9609	1.7734	1.8359	1.8359	-0.133 (-6.75%)	9,575,313
18 Jul 2005	CNY	2.0664	2.0703	1.9688	1.9688	1.9688	-0.102 (-4.90%)	4,838,400
15 Jul 2005	CNY	2.0898	2.1094	2.0664	2.0703	2.0703	-0.008 (-0.38%)	4,125,053
14 Jul 2005	CNY	2.0938	2.1289	2.0625	2.0781	2.0781	-0.043 (-2.03%)	4,652,277
13 Jul 2005	CNY	2.1836	2.1992	2.1133	2.1211	2.1211	-0.059 (-2.69%)	1,632,855
12 Jul 2005	CNY	2.1289	2.1875	2.082	2.1797	2.1797	+0.039 (+1.83%)	3,845,184
11 Jul 2005	CNY	2.1289	2.1953	2.1289	2.1406	2.1406	-0.008 (-0.36%)	1,757,985
8 Jul 2005	CNY	2.1289	2.1523	2.0547	2.1484	2.1484	+0.008 (+0.36%)	2,485,296
7 Jul 2005	CNY	2.1445	2.1797	2.1211	2.1406	2.1406	-0.016 (-0.73%)	1,015,628
6 Jul 2005	CNY	2.1484	2.1797	2.1289	2.1563	2.1563	+0.004 (+0.19%)	1,571,036
5 Jul 2005	CNY	2.1563	2.168	2.1328	2.1523	2.1523	-0.012 (-0.55%)	1,057,313
4 Jul 2005	CNY	2.1094	2.168	2.0664	2.1641	2.1641	+0.055 (+2.59%)	3,008,972
1 Jul 2005	CNY	2.0703	2.1211	2.0352	2.1094	2.1094	+0.024 (+1.13%)	4,404,377
30 Jun 2005	CNY	2.1719	2.1719	2.0859	2.0859	2.0859	-0.086 (-3.96%)	3,448,412
29 Jun 2005	CNY	2.1445	2.2188	2.1406	2.1719	2.1719	+0.027 (+1.28%)	7,618,826
28 Jun 2005	CNY	2.1719	2.1719	2.0781	2.1445	2.1445	-0.027 (-1.26%)	4,302,200