SHE:000970 - Beijing Zhongke Sanhuan High-tech Co Ltd Beijing Zhongke Sanhuan High-t
Sector: Information Technology, Industry: Electronic Components
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
26 Sep 2023 CNY 10.82 10.83 10.73 10.75 10.75 -0.07 (-0.65%) 3,870,050
25 Sep 2023 CNY 10.9 10.94 10.78 10.82 10.82 -0.08 (-0.73%) 4,304,190
22 Sep 2023 CNY 10.74 10.92 10.66 10.9 10.9 +0.21 (+1.96%) 6,300,200
21 Sep 2023 CNY 10.75 10.83 10.66 10.69 10.69 -0.09 (-0.83%) 5,069,060
20 Sep 2023 CNY 10.85 10.91 10.76 10.78 10.78 -0.13 (-1.19%) 4,769,370
19 Sep 2023 CNY 11 11 10.84 10.91 10.91 -0.13 (-1.18%) 5,426,700
18 Sep 2023 CNY 10.91 11.12 10.82 11.04 11.04 +0.12 (+1.10%) 7,071,610
15 Sep 2023 CNY 10.91 11 10.85 10.92 10.92 +0.06 (+0.55%) 5,228,870
14 Sep 2023 CNY 10.95 10.99 10.81 10.86 10.86 -0.11 (-1.00%) 5,970,910
13 Sep 2023 CNY 11.09 11.13 10.9 10.97 10.97 -0.16 (-1.44%) 7,125,010
12 Sep 2023 CNY 11.2 11.2 11.1 11.13 11.13 -0.01 (-0.09%) 5,303,330
11 Sep 2023 CNY 10.96 11.22 10.91 11.14 11.14 +0.17 (+1.55%) 8,931,200
8 Sep 2023 CNY 10.95 11.03 10.92 10.97 10.97 -0.02 (-0.18%) 5,139,050
7 Sep 2023 CNY 11.17 11.17 10.9 10.99 10.99 -0.18 (-1.61%) 11,637,890
6 Sep 2023 CNY 11.1 11.2 11 11.17 11.17 +0.09 (+0.81%) 9,217,780
5 Sep 2023 CNY 11.13 11.13 11.03 11.08 11.08 -0.07 (-0.63%) 6,230,340
4 Sep 2023 CNY 10.96 11.17 10.9 11.15 11.15 +0.22 (+2.01%) 11,142,280
1 Sep 2023 CNY 10.91 10.98 10.85 10.93 10.93 +0.05 (+0.46%) 5,741,780
31 Aug 2023 CNY 10.95 11.05 10.85 10.88 10.88 -0.09 (-0.82%) 6,260,390
30 Aug 2023 CNY 10.86 11.14 10.86 10.97 10.97 +0.08 (+0.73%) 11,213,880
29 Aug 2023 CNY 10.58 10.96 10.55 10.89 10.89 +0.32 (+3.03%) 13,302,610
28 Aug 2023 CNY 10.96 11.02 10.54 10.57 10.57 +0.09 (+0.86%) 13,688,380
25 Aug 2023 CNY 10.72 10.73 10.47 10.48 10.48 -0.24 (-2.24%) 9,067,780
24 Aug 2023 CNY 10.81 10.93 10.67 10.72 10.72 -0.08 (-0.74%) 6,432,810
23 Aug 2023 CNY 11.02 11.04 10.76 10.8 10.8 -0.26 (-2.35%) 8,420,030
22 Aug 2023 CNY 11.12 11.17 10.84 11.06 11.06 +0.01 (+0.09%) 9,452,330
21 Aug 2023 CNY 11.2 11.23 11.03 11.05 11.05 -0.14 (-1.25%) 8,339,110
18 Aug 2023 CNY 11.5 11.52 11.17 11.19 11.19 -0.3 (-2.61%) 12,606,780
17 Aug 2023 CNY 11.41 11.52 11.29 11.49 11.49 +0.07 (+0.61%) 7,323,510
16 Aug 2023 CNY 11.66 11.69 11.38 11.42 11.42 -0.25 (-2.14%) 10,456,550



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms