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
21 Dec 2004	CNY	2.6484	2.6563	2.6211	2.6523	2.6523	-0.004 (-0.15%)	3,152,929
20 Dec 2004	CNY	2.6094	2.6914	2.5859	2.6563	2.6563	+0.031 (+1.19%)	3,065,802
17 Dec 2004	CNY	2.6836	2.6992	2.6211	2.625	2.625	-0.059 (-2.18%)	1,698,680
16 Dec 2004	CNY	2.6367	2.6836	2.6172	2.6836	2.6836	+0.027 (+1.03%)	2,236,101
15 Dec 2004	CNY	2.6367	2.6992	2.5781	2.6563	2.6563	+0.035 (+1.34%)	3,131,192
14 Dec 2004	CNY	2.6563	2.6563	2.6094	2.6211	2.6211	+0.004 (+0.15%)	3,030,968
13 Dec 2004	CNY	2.5898	2.6406	2.5898	2.6172	2.6172	+0.004 (+0.15%)	7,426,685
10 Dec 2004	CNY	2.6563	2.6758	2.6016	2.6133	2.6133	-0.059 (-2.19%)	4,855,206
9 Dec 2004	CNY	2.6836	2.7344	2.6367	2.6719	2.6719	-0.027 (-1.01%)	3,567,260
8 Dec 2004	CNY	2.7305	2.7813	2.6719	2.6992	2.6992	0.0 (0.0%)	3,704,832
7 Dec 2004	CNY	2.6953	2.7109	2.6875	2.6992	2.6992	+0.004 (+0.14%)	2,060,162
6 Dec 2004	CNY	2.6953	2.7031	2.6641	2.6953	2.6953	0.0 (0.0%)	1,819,061
3 Dec 2004	CNY	2.6563	2.7695	2.6523	2.6953	2.6953	+0.031 (+1.17%)	3,209,313
2 Dec 2004	CNY	2.7344	2.7383	2.6563	2.6641	2.6641	-0.066 (-2.43%)	8,953,049
1 Dec 2004	CNY	2.7695	2.7891	2.7188	2.7305	2.7305	-0.035 (-1.27%)	3,081,451
30 Nov 2004	CNY	2.7344	2.8086	2.7344	2.7656	2.7656	-0.016 (-0.56%)	3,076,403
29 Nov 2004	CNY	2.7734	2.8242	2.75	2.7813	2.7813	-0.016 (-0.56%)	4,429,562
26 Nov 2004	CNY	2.8242	2.832	2.7617	2.7969	2.7969	-0.035 (-1.24%)	3,719,060
25 Nov 2004	CNY	2.793	2.8516	2.7344	2.832	2.832	+0.023 (+0.83%)	6,396,492
24 Nov 2004	CNY	2.8789	2.8945	2.793	2.8086	2.8086	-0.086 (-2.97%)	6,534,807
23 Nov 2004	CNY	2.8242	2.9375	2.793	2.8945	2.8945	+0.074 (+2.63%)	10,291,724
22 Nov 2004	CNY	2.793	2.8477	2.7578	2.8203	2.8203	+0.051 (+1.83%)	7,373,916
19 Nov 2004	CNY	2.793	2.8164	2.7422	2.7695	2.7695	-0.024 (-0.84%)	3,997,473
18 Nov 2004	CNY	2.7578	2.7969	2.7305	2.793	2.793	+0.035 (+1.28%)	6,400,153
17 Nov 2004	CNY	2.8125	2.8203	2.7148	2.7578	2.7578	-0.055 (-1.94%)	9,399,283
16 Nov 2004	CNY	2.832	2.8359	2.7773	2.8125	2.8125	-0.019 (-0.69%)	8,119,651
15 Nov 2004	CNY	2.793	2.8398	2.7617	2.832	2.832	+0.051 (+1.82%)	9,262,397
12 Nov 2004	CNY	2.6797	2.8047	2.6602	2.7813	2.7813	+0.09 (+3.34%)	11,027,284
11 Nov 2004	CNY	2.707	2.8242	2.6758	2.6914	2.6914	-0.008 (-0.29%)	19,295,160
10 Nov 2004	CNY	2.5	2.707	2.4961	2.6992	2.6992	+0.199 (+7.97%)	21,768,529