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
24 Mar 2004	CNY	2.5957	2.5957	2.5313	2.5391	2.5391	-0.057 (-2.18%)	5,991,864
23 Mar 2004	CNY	2.5313	2.6152	2.5117	2.5957	2.5957	+0.066 (+2.63%)	12,002,457
22 Mar 2004	CNY	2.5195	2.5371	2.4961	2.5293	2.5293	+0.037 (+1.49%)	11,861,529
19 Mar 2004	CNY	2.4199	2.4961	2.3984	2.4922	2.4922	+0.062 (+2.57%)	6,431,022
18 Mar 2004	CNY	2.4805	2.4844	2.4063	2.4297	2.4297	-0.049 (-1.97%)	4,581,565
17 Mar 2004	CNY	2.5098	2.5195	2.4414	2.4785	2.4785	-0.02 (-0.78%)	5,608,581
16 Mar 2004	CNY	2.4609	2.5664	2.4082	2.4981	2.4981	+0.051 (+2.08%)	13,689,251
15 Mar 2004	CNY	2.4121	2.4512	2.377	2.4473	2.4473	+0.039 (+1.62%)	12,152,801
12 Mar 2004	CNY	2.4609	2.4863	2.4023	2.4082	2.4082	-0.043 (-1.75%)	8,677,754
11 Mar 2004	CNY	2.3438	2.4512	2.3438	2.4512	2.4512	+0.121 (+5.20%)	13,285,207
10 Mar 2004	CNY	2.3438	2.3477	2.2852	2.3301	2.3301	-0.018 (-0.75%)	11,279,180
9 Mar 2004	CNY	2.4277	2.4668	2.3438	2.3477	2.3477	-0.092 (-3.76%)	7,905,704
8 Mar 2004	CNY	2.4219	2.5332	2.334	2.4395	2.4395	-0.01 (-0.40%)	14,066,119
5 Mar 2004	CNY	2.5586	2.5742	2.4219	2.4492	2.4492	-0.127 (-4.93%)	19,286,097
4 Mar 2004	CNY	2.6992	2.7109	2.5586	2.5762	2.5762	-0.123 (-4.56%)	13,914,741
3 Mar 2004	CNY	2.7227	2.7285	2.6895	2.6992	2.6992	-0.024 (-0.86%)	5,960,591
2 Mar 2004	CNY	2.7539	2.7695	2.7109	2.7227	2.7227	-0.029 (-1.06%)	5,943,562
1 Mar 2004	CNY	2.7734	2.7734	2.7051	2.752	2.752	-0.002 (-0.07%)	6,743,040
27 Feb 2004	CNY	2.7246	2.8008	2.7246	2.7539	2.7539	+0.029 (+1.08%)	12,629,017
26 Feb 2004	CNY	2.7305	2.7637	2.6992	2.7246	2.7246	-0.018 (-0.64%)	6,079,595
25 Feb 2004	CNY	2.8086	2.8359	2.7266	2.7422	2.7422	-0.062 (-2.23%)	7,565,767
24 Feb 2004	CNY	2.7734	2.8125	2.6953	2.8047	2.8047	+0.016 (+0.56%)	9,976,893
23 Feb 2004	CNY	2.8594	2.9063	2.7734	2.7891	2.7891	-0.07 (-2.46%)	19,390,694
20 Feb 2004	CNY	2.707	2.9492	2.707	2.8594	2.8594	+0.156 (+5.78%)	42,231,628
19 Feb 2004	CNY	2.7148	2.7148	2.6777	2.7031	2.7031	-0.014 (-0.50%)	14,555,223
18 Feb 2004	CNY	2.7539	2.7617	2.6953	2.7168	2.7168	-0.045 (-1.63%)	14,929,520
17 Feb 2004	CNY	2.7832	2.791	2.7363	2.7617	2.7617	+0.004 (+0.14%)	17,844,792
16 Feb 2004	CNY	2.7363	2.7832	2.6777	2.7578	2.7578	0.0 (0.0%)	22,933,335
13 Feb 2004	CNY	2.7305	2.8555	2.6992	2.7578	2.7578	-0.24 (-8.02%)	91,863,557
12 Feb 2004	CNY	2.9258	3.0273	2.9219	2.9981	2.9981	-0.213 (-6.63%)	73,260,487