Beijing Zhong Ke San Huan High-Tech Co., Ltd. (SHE:000970)
China · Delayed Price · Currency is CNY 13.96
+0.12 (0.87%)
Sep 29, 2025, 2:46 PM CST
SHE:000970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.18 | 14.44 | 13.80 | 13.84 | 13.84 | -1.35% | 35,934,990 |
| Sep 25, 2025 | 13.66 | 14.24 | 13.57 | 14.03 | 14.03 | 2.78% | 45,631,285 |
| Sep 24, 2025 | 13.49 | 13.66 | 13.37 | 13.65 | 13.65 | 0.66% | 27,028,278 |
| Sep 23, 2025 | 14.00 | 14.22 | 13.31 | 13.56 | 13.56 | -3.14% | 37,343,145 |
| Sep 22, 2025 | 13.92 | 14.06 | 13.71 | 14.00 | 14.00 | 0.36% | 27,546,584 |
| Sep 19, 2025 | 13.96 | 14.15 | 13.83 | 13.95 | 13.95 | -0.07% | 28,641,949 |
| Sep 18, 2025 | 14.27 | 14.41 | 13.81 | 13.96 | 13.96 | -2.51% | 48,038,884 |
| Sep 17, 2025 | 13.95 | 14.43 | 13.85 | 14.32 | 14.32 | 2.51% | 40,443,536 |
| Sep 16, 2025 | 14.19 | 14.23 | 13.80 | 13.97 | 13.97 | -1.48% | 36,802,817 |
| Sep 15, 2025 | 14.45 | 14.48 | 14.14 | 14.18 | 14.18 | -0.84% | 30,143,589 |
| Sep 12, 2025 | 14.21 | 14.49 | 14.08 | 14.30 | 14.30 | 0.99% | 39,324,653 |
| Sep 11, 2025 | 13.80 | 14.21 | 13.67 | 14.16 | 14.16 | 2.61% | 36,041,992 |
| Sep 10, 2025 | 13.94 | 14.08 | 13.76 | 13.80 | 13.80 | -0.86% | 27,073,010 |
| Sep 9, 2025 | 14.27 | 14.32 | 13.90 | 13.92 | 13.92 | -2.79% | 33,531,428 |
| Sep 8, 2025 | 14.40 | 14.40 | 14.11 | 14.32 | 14.32 | 0.35% | 36,529,574 |
| Sep 5, 2025 | 13.99 | 14.30 | 13.91 | 14.27 | 14.27 | 2.15% | 41,821,726 |
| Sep 4, 2025 | 14.21 | 14.73 | 13.62 | 13.97 | 13.97 | -1.83% | 57,700,617 |
| Sep 3, 2025 | 14.83 | 14.90 | 14.14 | 14.23 | 14.23 | -4.05% | 53,539,872 |
| Sep 2, 2025 | 15.37 | 15.38 | 14.56 | 14.83 | 14.83 | -3.83% | 77,257,265 |
| Sep 1, 2025 | 16.01 | 16.04 | 15.36 | 15.42 | 15.42 | -2.71% | 75,334,456 |
| Aug 29, 2025 | 15.88 | 16.25 | 15.60 | 15.85 | 15.85 | 0.25% | 115,369,673 |
| Aug 28, 2025 | 15.25 | 16.08 | 15.20 | 15.81 | 15.81 | 3.13% | 109,411,140 |
| Aug 27, 2025 | 15.23 | 16.06 | 15.12 | 15.33 | 15.33 | 0.66% | 106,876,430 |
| Aug 26, 2025 | 15.72 | 15.72 | 15.20 | 15.23 | 15.23 | -3.06% | 79,921,461 |
| Aug 25, 2025 | 15.35 | 16.24 | 15.35 | 15.71 | 15.71 | 3.70% | 134,530,157 |
| Aug 22, 2025 | 14.90 | 15.44 | 14.83 | 15.15 | 15.15 | 1.00% | 84,378,376 |
| Aug 21, 2025 | 15.40 | 15.98 | 14.90 | 15.00 | 15.00 | -3.54% | 114,029,915 |
| Aug 20, 2025 | 15.17 | 15.70 | 14.99 | 15.55 | 15.55 | 2.50% | 112,707,675 |
| Aug 19, 2025 | 15.01 | 15.42 | 14.95 | 15.17 | 15.17 | 0.46% | 121,203,138 |
| Aug 18, 2025 | 15.07 | 15.32 | 14.80 | 15.10 | 15.10 | -0.07% | 192,327,638 |
| Aug 15, 2025 | 13.65 | 15.11 | 13.64 | 15.11 | 15.11 | 9.97% | 202,181,770 |
| Aug 14, 2025 | 13.98 | 14.02 | 13.67 | 13.74 | 13.74 | -1.86% | 56,468,619 |
| Aug 13, 2025 | 13.65 | 14.11 | 13.60 | 14.00 | 14.00 | 2.64% | 70,339,896 |
| Aug 12, 2025 | 13.94 | 13.95 | 13.58 | 13.64 | 13.64 | -2.22% | 50,026,858 |
| Aug 11, 2025 | 14.08 | 14.12 | 13.76 | 13.95 | 13.95 | -0.99% | 59,698,381 |
| Aug 8, 2025 | 13.93 | 14.35 | 13.78 | 14.09 | 14.09 | 0.36% | 90,954,432 |
| Aug 7, 2025 | 13.47 | 14.37 | 13.16 | 14.04 | 14.04 | 4.23% | 110,804,418 |
| Aug 6, 2025 | 13.36 | 13.56 | 13.22 | 13.47 | 13.47 | 1.51% | 50,781,094 |
| Aug 5, 2025 | 13.22 | 13.37 | 13.13 | 13.27 | 13.27 | 1.22% | 45,942,423 |
| Aug 4, 2025 | 13.07 | 13.23 | 12.98 | 13.11 | 13.11 | 0.15% | 36,705,768 |
| Aug 1, 2025 | 13.24 | 13.30 | 13.03 | 13.09 | 13.09 | -0.98% | 34,027,069 |
| Jul 31, 2025 | 13.39 | 13.48 | 13.12 | 13.22 | 13.22 | -1.64% | 43,921,410 |
| Jul 30, 2025 | 14.00 | 14.04 | 13.22 | 13.44 | 13.44 | -3.31% | 66,786,825 |
| Jul 29, 2025 | 14.11 | 14.17 | 13.75 | 13.90 | 13.90 | -1.91% | 71,793,114 |
| Jul 28, 2025 | 14.13 | 14.32 | 13.90 | 14.17 | 14.17 | 0.28% | 102,118,307 |
| Jul 25, 2025 | 14.32 | 14.50 | 13.95 | 14.13 | 14.13 | 1.44% | 188,479,425 |
| Jul 24, 2025 | 12.62 | 13.93 | 12.62 | 13.93 | 13.93 | 10.03% | 60,273,670 |
| Jul 23, 2025 | 12.56 | 12.89 | 12.38 | 12.66 | 12.66 | 0.40% | 54,210,689 |
| Jul 22, 2025 | 12.58 | 12.82 | 12.54 | 12.61 | 12.61 | -0.71% | 48,405,122 |
| Jul 21, 2025 | 12.53 | 12.85 | 12.45 | 12.70 | 12.70 | 1.68% | 57,151,727 |