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
13 May 2004	CNY	2.0801	2.1856	2.0469	2.1309	2.1309	+0.053 (+2.54%)	4,253,952
12 May 2004	CNY	2.0215	2.0898	2.002	2.0781	2.0781	+0.062 (+3.10%)	2,399,866
11 May 2004	CNY	1.9981	2.0293	1.9551	2.0156	2.0156	+0.01 (+0.48%)	2,391,004
10 May 2004	CNY	2.0645	2.0703	1.9981	2.0059	2.0059	-0.059 (-2.84%)	1,541,888
30 Apr 2004	CNY	2.0469	2.0703	2.0234	2.0645	2.0645	+0.033 (+1.63%)	1,688,217
29 Apr 2004	CNY	2.084	2.084	2.0215	2.0313	2.0313	-0.029 (-1.42%)	2,475,361
28 Apr 2004	CNY	2.0156	2.0898	1.9961	2.0606	2.0606	+0.039 (+1.93%)	3,112,744
27 Apr 2004	CNY	2.1094	2.1113	1.9941	2.0215	2.0215	-0.103 (-4.87%)	6,085,104
26 Apr 2004	CNY	2.2852	2.3047	2.0781	2.125	2.125	-0.18 (-7.80%)	12,405,800
23 Apr 2004	CNY	2.3457	2.3555	2.2852	2.3047	2.3047	-0.047 (-1.99%)	4,453,847
22 Apr 2004	CNY	2.3438	2.3672	2.3379	2.3516	2.3516	0.0 (0.0%)	1,754,828
21 Apr 2004	CNY	2.3359	2.3926	2.3359	2.3516	2.3516	+0.027 (+1.18%)	7,921,218
20 Apr 2004	CNY	2.3203	2.3496	2.3125	2.3242	2.3242	-0.002 (-0.09%)	2,261,698
19 Apr 2004	CNY	2.3926	2.3926	2.3184	2.3262	2.3262	-0.062 (-2.62%)	4,115,271
16 Apr 2004	CNY	2.3887	2.4512	2.3203	2.3887	2.3887	-0.012 (-0.49%)	6,708,961
15 Apr 2004	CNY	2.4512	2.4883	2.3926	2.4004	2.4004	-0.039 (-1.60%)	5,538,652
14 Apr 2004	CNY	2.4043	2.4805	2.4023	2.4395	2.4395	+0.037 (+1.55%)	10,841,139
13 Apr 2004	CNY	2.4219	2.4258	2.3867	2.4023	2.4023	-0.024 (-0.97%)	4,948,055
12 Apr 2004	CNY	2.4375	2.4414	2.3926	2.4258	2.4258	-0.023 (-0.96%)	5,326,269
9 Apr 2004	CNY	2.5547	2.5684	2.4414	2.4492	2.4492	-0.102 (-3.98%)	9,310,807
8 Apr 2004	CNY	2.5723	2.6074	2.541	2.5508	2.5508	-0.021 (-0.84%)	10,291,189
7 Apr 2004	CNY	2.627	2.6309	2.5684	2.5723	2.5723	-0.031 (-1.20%)	4,924,974
6 Apr 2004	CNY	2.5313	2.6133	2.5234	2.6035	2.6035	+0.055 (+2.15%)	4,968,704
5 Apr 2004	CNY	2.5977	2.6074	2.5313	2.5488	2.5488	-0.047 (-1.81%)	5,515,095
2 Apr 2004	CNY	2.6113	2.6231	2.584	2.5957	2.5957	-0.018 (-0.67%)	3,946,552
1 Apr 2004	CNY	2.5977	2.6367	2.5723	2.6133	2.6133	+0.025 (+0.98%)	8,086,912
31 Mar 2004	CNY	2.6035	2.6309	2.5801	2.5879	2.5879	-0.014 (-0.53%)	7,299,097
30 Mar 2004	CNY	2.5137	2.6523	2.5137	2.6016	2.6016	+0.098 (+3.90%)	13,005,281
29 Mar 2004	CNY	2.4883	2.5195	2.4766	2.5039	2.5039	+0.016 (+0.63%)	6,461,096
26 Mar 2004	CNY	2.5215	2.5352	2.4707	2.4883	2.4883	-0.033 (-1.32%)	7,805,905