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
27 Jun 2005	CNY	2.1367	2.1875	2.1367	2.1719	2.1719	+0.059 (+2.77%)	11,103,091
24 Jun 2005	CNY	2.1367	2.1367	2.0703	2.1133	2.1133	-0.004 (-0.18%)	3,299,635
23 Jun 2005	CNY	2.1563	2.1875	2.1172	2.1172	2.1172	-0.043 (-1.99%)	7,297,308
22 Jun 2005	CNY	2.1094	2.168	2.0859	2.1602	2.1602	+0.043 (+2.03%)	5,804,106
21 Jun 2005	CNY	2.0781	2.168	2.0664	2.1172	2.1172	+0.027 (+1.31%)	11,997,872
20 Jun 2005	CNY	2.0625	2.1016	2.0117	2.0898	2.0898	+0.043 (+2.10%)	16,451,443
17 Jun 2005	CNY	2.1016	2.1055	2.0078	2.0469	2.0469	-0.055 (-2.60%)	5,084,160
16 Jun 2005	CNY	2.0664	2.1055	2.0391	2.1016	2.1016	+0.031 (+1.51%)	4,310,517
15 Jun 2005	CNY	2.0586	2.0977	2.0313	2.0703	2.0703	-0.024 (-1.12%)	3,572,582
14 Jun 2005	CNY	2.0508	2.1289	1.9922	2.0938	2.0938	+0.012 (+0.57%)	15,956,390
13 Jun 2005	CNY	2.2969	2.3359	2.0703	2.082	2.082	-0.219 (-9.51%)	29,121,794
10 Jun 2005	CNY	2.4531	2.4531	2.2773	2.3008	2.3008	-0.129 (-5.31%)	6,807,544
9 Jun 2005	CNY	2.4453	2.4492	2.3789	2.4297	2.4297	-0.023 (-0.95%)	13,450,260
8 Jun 2005	CNY	2.2656	2.4844	2.2656	2.4531	2.4531	+0.164 (+7.16%)	13,917,870
7 Jun 2005	CNY	2.2734	2.3984	2.2461	2.2891	2.2891	+0.008 (+0.34%)	5,328,017
6 Jun 2005	CNY	2.2266	2.3047	2.1797	2.2813	2.2813	+0.043 (+1.92%)	6,524,119
3 Jun 2005	CNY	2.2031	2.2461	2.1641	2.2383	2.2383	+0.055 (+2.51%)	1,802,634
2 Jun 2005	CNY	2.2031	2.2461	2.1758	2.1836	2.1836	-0.078 (-3.45%)	3,255,270
1 Jun 2005	CNY	2.3047	2.3516	2.25	2.2617	2.2617	-0.059 (-2.53%)	5,825,536
31 May 2005	CNY	2.3828	2.3984	2.3125	2.3203	2.3203	-0.094 (-3.89%)	3,180,008
30 May 2005	CNY	2.3438	2.4219	2.3047	2.4141	2.4141	+0.031 (+1.31%)	6,572,185
27 May 2005	CNY	2.3906	2.4414	2.332	2.3828	2.3828	-0.008 (-0.33%)	5,055,864
26 May 2005	CNY	2.3906	2.4141	2.3672	2.3906	2.3906	-0.02 (-0.81%)	1,666,457
25 May 2005	CNY	2.3633	2.4219	2.3633	2.4102	2.4102	+0.039 (+1.65%)	2,769,047
24 May 2005	CNY	2.3438	2.3945	2.3281	2.3711	2.3711	0.0 (0.0%)	4,186,833
23 May 2005	CNY	2.3633	2.4258	2.3438	2.3711	2.3711	-0.012 (-0.49%)	5,880,657
20 May 2005	CNY	2.3867	2.4258	2.3477	2.3828	2.3828	-0.012 (-0.49%)	2,038,579
19 May 2005	CNY	2.4258	2.4453	2.3164	2.3945	2.3945	-0.027 (-1.13%)	8,184,153
18 May 2005	CNY	2.3789	2.4258	2.3516	2.4219	2.4219	+0.043 (+1.81%)	4,522,721
17 May 2005	CNY	2.2734	2.4141	2.2344	2.3789	2.3789	+0.109 (+4.82%)	7,630,566