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
25 Mar 2005	CNY	2.6719	2.7422	2.6367	2.7383	2.7383	+0.082 (+3.09%)	2,477,457
24 Mar 2005	CNY	2.6367	2.7188	2.6328	2.6563	2.6563	0.0 (0.0%)	2,199,552
23 Mar 2005	CNY	2.7344	2.7344	2.6211	2.6563	2.6563	-0.066 (-2.44%)	4,313,704
22 Mar 2005	CNY	2.7578	2.7578	2.6641	2.7227	2.7227	-0.035 (-1.27%)	3,927,124
21 Mar 2005	CNY	2.7344	2.7617	2.7148	2.7578	2.7578	+0.019 (+0.71%)	1,327,339
18 Mar 2005	CNY	2.7773	2.8008	2.7344	2.7383	2.7383	-0.039 (-1.40%)	2,027,141
17 Mar 2005	CNY	2.8359	2.8359	2.7422	2.7773	2.7773	-0.074 (-2.61%)	2,897,190
16 Mar 2005	CNY	2.8906	2.9609	2.793	2.8516	2.8516	-0.051 (-1.75%)	3,332,825
15 Mar 2005	CNY	2.8789	2.9727	2.8789	2.9023	2.9023	+0.012 (+0.40%)	6,979,397
14 Mar 2005	CNY	2.7773	2.9609	2.7734	2.8906	2.8906	+0.09 (+3.21%)	6,073,871
11 Mar 2005	CNY	2.7656	2.8164	2.7422	2.8008	2.8008	-0.008 (-0.28%)	2,316,469
10 Mar 2005	CNY	2.8555	2.8555	2.7461	2.8086	2.8086	-0.047 (-1.64%)	2,545,920
9 Mar 2005	CNY	2.8516	2.8594	2.8086	2.8555	2.8555	+0.004 (+0.14%)	3,302,202
8 Mar 2005	CNY	2.8125	2.8594	2.7461	2.8516	2.8516	+0.07 (+2.53%)	4,949,967
7 Mar 2005	CNY	2.7305	2.8164	2.7305	2.7813	2.7813	+0.043 (+1.57%)	4,949,747
4 Mar 2005	CNY	2.7188	2.7539	2.707	2.7383	2.7383	+0.031 (+1.16%)	2,126,901
3 Mar 2005	CNY	2.6953	2.7266	2.6484	2.707	2.707	+0.004 (+0.14%)	1,931,184
2 Mar 2005	CNY	2.6953	2.7383	2.6875	2.7031	2.7031	+0.012 (+0.43%)	3,275,550
1 Mar 2005	CNY	2.7266	2.7695	2.6797	2.6914	2.6914	-0.051 (-1.85%)	3,170,152
28 Feb 2005	CNY	2.8125	2.8125	2.7266	2.7422	2.7422	-0.07 (-2.50%)	4,029,253
25 Feb 2005	CNY	2.7969	2.8516	2.7969	2.8125	2.8125	-0.012 (-0.41%)	8,164,613
24 Feb 2005	CNY	2.8125	2.832	2.7656	2.8242	2.8242	+0.008 (+0.28%)	3,553,930
23 Feb 2005	CNY	2.7734	2.8633	2.75	2.8164	2.8164	+0.043 (+1.55%)	7,556,408
22 Feb 2005	CNY	2.6758	2.8086	2.6758	2.7734	2.7734	+0.078 (+2.90%)	8,673,093
21 Feb 2005	CNY	2.6641	2.707	2.6367	2.6953	2.6953	+0.031 (+1.17%)	4,255,390
18 Feb 2005	CNY	2.6641	2.6797	2.6445	2.6641	2.6641	-0.008 (-0.29%)	2,621,363
17 Feb 2005	CNY	2.6953	2.6953	2.6367	2.6719	2.6719	-0.012 (-0.44%)	1,546,219
16 Feb 2005	CNY	2.6367	2.7109	2.6211	2.6836	2.6836	+0.047 (+1.78%)	3,218,378
4 Feb 2005	CNY	2.5977	2.6367	2.543	2.6367	2.6367	+0.039 (+1.50%)	3,655,354
3 Feb 2005	CNY	2.5781	2.6289	2.5195	2.5977	2.5977	+0.02 (+0.76%)	9,984,209