Skip to main content
Beijing Zhong Ke San Huan High-Tech Co., Ltd. (SHE:000970)
China flag China · Delayed Price · Currency is CNY
13.85
-0.18 (-1.28%)
Sep 26, 2025, 2:45 PM CST

SHE:000970 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202514.1814.4413.8013.8413.84-1.35%35,934,990
Sep 25, 202513.6614.2413.5714.0314.032.78%45,631,285
Sep 24, 202513.4913.6613.3713.6513.650.66%27,028,278
Sep 23, 202514.0014.2213.3113.5613.56-3.14%37,343,145
Sep 22, 202513.9214.0613.7114.0014.000.36%27,546,584
Sep 19, 202513.9614.1513.8313.9513.95-0.07%28,641,949
Sep 18, 202514.2714.4113.8113.9613.96-2.51%48,038,884
Sep 17, 202513.9514.4313.8514.3214.322.51%40,443,536
Sep 16, 202514.1914.2313.8013.9713.97-1.48%36,802,817
Sep 15, 202514.4514.4814.1414.1814.18-0.84%30,143,589
Sep 12, 202514.2114.4914.0814.3014.300.99%39,324,653
Sep 11, 202513.8014.2113.6714.1614.162.61%36,041,992
Sep 10, 202513.9414.0813.7613.8013.80-0.86%27,073,010
Sep 9, 202514.2714.3213.9013.9213.92-2.79%33,531,428
Sep 8, 202514.4014.4014.1114.3214.320.35%36,529,574
Sep 5, 202513.9914.3013.9114.2714.272.15%41,821,726
Sep 4, 202514.2114.7313.6213.9713.97-1.83%57,700,617
Sep 3, 202514.8314.9014.1414.2314.23-4.05%53,539,872
Sep 2, 202515.3715.3814.5614.8314.83-3.83%77,257,265
Sep 1, 202516.0116.0415.3615.4215.42-2.71%75,334,456
Aug 29, 202515.8816.2515.6015.8515.850.25%115,369,673
Aug 28, 202515.2516.0815.2015.8115.813.13%109,411,140
Aug 27, 202515.2316.0615.1215.3315.330.66%106,876,430
Aug 26, 202515.7215.7215.2015.2315.23-3.06%79,921,461
Aug 25, 202515.3516.2415.3515.7115.713.70%134,530,157
Aug 22, 202514.9015.4414.8315.1515.151.00%84,378,376
Aug 21, 202515.4015.9814.9015.0015.00-3.54%114,029,915
Aug 20, 202515.1715.7014.9915.5515.552.50%112,707,675
Aug 19, 202515.0115.4214.9515.1715.170.46%121,203,138
Aug 18, 202515.0715.3214.8015.1015.10-0.07%192,327,638
Aug 15, 202513.6515.1113.6415.1115.119.97%202,181,770
Aug 14, 202513.9814.0213.6713.7413.74-1.86%56,468,619
Aug 13, 202513.6514.1113.6014.0014.002.64%70,339,896
Aug 12, 202513.9413.9513.5813.6413.64-2.22%50,026,858
Aug 11, 202514.0814.1213.7613.9513.95-0.99%59,698,381
Aug 8, 202513.9314.3513.7814.0914.090.36%90,954,432
Aug 7, 202513.4714.3713.1614.0414.044.23%110,804,418
Aug 6, 202513.3613.5613.2213.4713.471.51%50,781,094
Aug 5, 202513.2213.3713.1313.2713.271.22%45,942,423
Aug 4, 202513.0713.2312.9813.1113.110.15%36,705,768
Aug 1, 202513.2413.3013.0313.0913.09-0.98%34,027,069
Jul 31, 202513.3913.4813.1213.2213.22-1.64%43,921,410
Jul 30, 202514.0014.0413.2213.4413.44-3.31%66,786,825
Jul 29, 202514.1114.1713.7513.9013.90-1.91%71,793,114
Jul 28, 202514.1314.3213.9014.1714.170.28%102,118,307
Jul 25, 202514.3214.5013.9514.1314.131.44%188,479,425
Jul 24, 202512.6213.9312.6213.9313.9310.03%60,273,670
Jul 23, 202512.5612.8912.3812.6612.660.40%54,210,689
Jul 22, 202512.5812.8212.5412.6112.61-0.71%48,405,122
Jul 21, 202512.5312.8512.4512.7012.701.68%57,151,727