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
6 Nov 2003	CNY	2.9004	2.9063	2.7344	2.8301	2.8301	-0.076 (-2.62%)	490,240
5 Nov 2003	CNY	2.9277	2.9492	2.8535	2.9063	2.9063	-0.021 (-0.73%)	312,652
4 Nov 2003	CNY	2.9453	2.9453	2.8711	2.9277	2.9277	-0.021 (-0.73%)	263,987
3 Nov 2003	CNY	2.9453	2.9629	2.9219	2.9492	2.9492	-0.002 (-0.07%)	121,600
31 Oct 2003	CNY	2.9434	2.9648	2.9297	2.9512	2.9512	+0.006 (+0.20%)	175,872
30 Oct 2003	CNY	2.9492	2.9688	2.9297	2.9453	2.9453	+0.002 (+0.06%)	200,448
29 Oct 2003	CNY	2.959	2.9785	2.9277	2.9434	2.9434	-0.019 (-0.66%)	438,528
28 Oct 2003	CNY	2.9648	2.9883	2.9297	2.9629	2.9629	-0.01 (-0.33%)	309,452
27 Oct 2003	CNY	2.9688	3.0078	2.9492	2.9727	2.9727	-0.006 (-0.19%)	123,187
24 Oct 2003	CNY	2.9746	3.0059	2.9492	2.9785	2.9785	-0.01 (-0.33%)	113,920
23 Oct 2003	CNY	3.002	3.0059	2.959	2.9883	2.9883	-0.006 (-0.19%)	89,088
22 Oct 2003	CNY	2.9785	2.9981	2.959	2.9941	2.9941	+0.029 (+0.99%)	93,081
21 Oct 2003	CNY	2.9648	2.9785	2.9531	2.9648	2.9648	-0.004 (-0.13%)	27,648
20 Oct 2003	CNY	2.9629	2.9785	2.9453	2.9688	2.9688	+0.006 (+0.20%)	37,888
17 Oct 2003	CNY	2.959	2.9883	2.9336	2.9629	2.9629	-0.006 (-0.20%)	112,281
16 Oct 2003	CNY	2.9707	2.9981	2.9531	2.9688	2.9688	-0.002 (-0.06%)	57,446
15 Oct 2003	CNY	2.9688	3.0059	2.9688	2.9707	2.9707	+0.002 (+0.06%)	37,171
14 Oct 2003	CNY	2.9688	2.9863	2.9492	2.9688	2.9688	-0.016 (-0.52%)	34,688
13 Oct 2003	CNY	2.9492	3.0039	2.9453	2.9844	2.9844	+0.02 (+0.66%)	42,803
10 Oct 2003	CNY	2.9395	2.9844	2.9356	2.9648	2.9648	+0.016 (+0.53%)	295,439
9 Oct 2003	CNY	2.9688	2.9941	2.9297	2.9492	2.9492	-0.037 (-1.24%)	254,720
8 Oct 2003	CNY	2.9961	2.9961	2.9551	2.9863	2.9863	-0.002 (-0.07%)	39,270
30 Sep 2003	CNY	2.9648	3.0234	2.9492	2.9883	2.9883	+0.024 (+0.79%)	1,351,680
29 Sep 2003	CNY	2.9883	3.0078	2.9473	2.9648	2.9648	-0.033 (-1.11%)	412,625
26 Sep 2003	CNY	2.9883	3.0078	2.959	2.9981	2.9981	+0.012 (+0.40%)	93,030
25 Sep 2003	CNY	2.9883	3.0078	2.9492	2.9863	2.9863	0.0 (0.0%)	66,816
24 Sep 2003	CNY	2.9883	3.0059	2.9609	2.9863	2.9863	-0.021 (-0.71%)	100,608
23 Sep 2003	CNY	2.9883	3.0176	2.9844	3.0078	3.0078	0.0 (0.0%)	37,068
22 Sep 2003	CNY	2.9922	3.0273	2.9492	3.0078	3.0078	+0.016 (+0.52%)	275,558
18 Sep 2003	CNY	3.0234	3.0234	2.9492	2.9922	2.9922	-0.031 (-1.03%)	177,152