Skip to main content
Beijing Zhong Ke San Huan High-Tech Co., Ltd. (SHE:000970)
China flag China · Delayed Price · Currency is CNY
13.40
-0.44 (-3.18%)
At close: Mar 9, 2026

SHE:000970 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.6613.8512.9513.12--5.20%33,241,435
Mar 6, 202613.8514.0513.6813.8413.84-0.86%32,371,750
Mar 5, 202614.4614.4913.8513.9613.96-1.76%32,797,450
Mar 4, 202614.0514.5814.0514.2114.21-0.63%29,427,280
Mar 3, 202614.8915.0614.1914.3014.30-4.67%49,129,250
Mar 2, 202615.2015.3114.7315.0015.00-2.02%55,773,140
Feb 27, 202615.0615.3914.9715.3115.311.80%40,865,940
Feb 26, 202615.2815.3014.9815.0415.04-2.02%48,785,833
Feb 25, 202614.4815.5514.4715.3515.356.23%91,163,770
Feb 24, 202614.5014.5814.3114.4514.451.90%25,444,540
Feb 13, 202614.3514.4014.1114.1814.18-1.87%24,161,668
Feb 12, 202614.2014.5014.1414.4514.452.26%38,255,980
Feb 11, 202613.8714.3913.8514.1314.132.02%37,629,960
Feb 10, 202613.8013.9413.6713.8513.850.36%21,920,730
Feb 9, 202613.5513.9213.5013.8013.803.06%28,963,230
Feb 6, 202613.2513.5813.1013.3913.39-0.37%19,629,456
Feb 5, 202613.8813.9513.3613.4413.44-4.07%29,481,877
Feb 4, 202614.0114.2213.8714.0114.01-0.14%24,600,050
Feb 3, 202613.7514.0513.5114.0314.034.08%38,071,310
Feb 2, 202614.1114.1213.4813.4813.48-6.00%41,879,650
Jan 30, 202614.5014.5513.8814.3414.34-3.50%66,197,019
Jan 29, 202614.7815.2014.4514.8614.860.95%93,021,321
Jan 28, 202614.4614.7814.2414.7214.721.59%46,738,380
Jan 27, 202614.5314.7514.2214.4914.49-0.55%34,724,305
Jan 26, 202614.6814.8214.5014.5714.57-0.61%45,123,780
Jan 23, 202614.4614.7314.4014.6614.662.23%51,110,326
Jan 22, 202614.1814.4714.1314.3414.340.91%31,209,860
Jan 21, 202613.9314.2513.9114.2114.211.00%26,243,760
Jan 20, 202614.1014.3413.9114.0714.07-0.71%25,020,800
Jan 19, 202614.0914.3014.0014.1714.170.85%31,515,630
Jan 16, 202613.8614.1813.8014.0514.051.89%37,639,730
Jan 15, 202613.7013.9313.6513.7913.790.44%21,872,290
Jan 14, 202613.9114.0913.5613.7313.73-1.36%39,131,000
Jan 13, 202614.2814.2813.8813.9213.92-2.38%34,929,680
Jan 12, 202614.1914.3214.0014.2614.261.06%46,071,470
Jan 9, 202613.8714.1913.8714.1114.111.80%37,805,960
Jan 8, 202613.9014.0313.7713.8613.86-1.28%29,800,480
Jan 7, 202613.9814.1913.8714.0414.041.23%45,745,590
Jan 6, 202613.7513.9813.7213.8713.871.24%28,842,200
Jan 5, 202613.6013.7513.5413.7013.701.03%21,707,000
Dec 31, 202513.6013.7013.5113.5613.56-0.29%16,536,070
Dec 30, 202513.4013.6513.3513.6013.600.22%14,922,994
Dec 29, 202513.6213.7913.5313.5713.57-0.29%19,078,450
Dec 26, 202513.5113.7013.3813.6113.610.59%32,429,202
Dec 25, 202513.0513.6412.9413.5313.533.68%42,804,343
Dec 24, 202513.0313.0712.9213.0513.050.23%14,478,100
Dec 23, 202513.0713.1812.9713.0213.02-0.31%14,061,040
Dec 22, 202513.0313.1412.9613.0613.060.23%14,406,780
Dec 19, 202512.9013.0812.8613.0313.031.80%15,384,320
Dec 18, 202512.7713.0312.7112.8012.80-0.47%11,375,180
Dec 17, 202512.6712.9612.5812.8612.861.58%14,291,012
Dec 16, 202513.1513.1612.6512.6612.66-4.09%18,359,397
Dec 15, 202513.0813.3313.0113.2013.200.08%20,489,650
Dec 12, 202513.1313.2212.9513.1913.190.76%18,770,050
Dec 11, 202513.1013.2213.0313.0913.09-0.08%15,768,580
Dec 10, 202513.1313.1312.9813.1013.10-0.30%13,805,220
Dec 9, 202513.3813.3813.1313.1413.14-2.67%23,751,670
Dec 8, 202513.3813.6713.1013.5013.500.07%55,718,190
Dec 5, 202512.6513.8412.6013.4913.497.23%59,483,527
Dec 4, 202512.6912.7512.5112.5812.58-0.94%10,765,115
Dec 3, 202512.8812.9312.6612.7012.700.24%13,926,270
Dec 2, 202512.7412.7412.6112.6712.67-0.94%8,674,070
Dec 1, 202512.6112.8512.5912.7912.792.08%17,005,230
Nov 28, 202512.4812.5412.4312.5312.530.48%8,402,648
Nov 27, 202512.5612.6812.4412.4712.47-0.56%7,962,630
Nov 26, 202512.6612.7012.5012.5412.54-0.71%9,031,913
Nov 25, 202512.5812.7712.5312.6312.630.48%10,637,143
Nov 24, 202512.3712.6012.2712.5712.571.86%12,839,820
Nov 21, 202512.7412.7512.3112.3412.34-4.04%19,079,160
Nov 20, 202512.9513.0912.8512.8612.86-0.62%10,396,908
Nov 19, 202512.8613.0012.7712.9412.940.31%14,850,510
Nov 18, 202513.2513.2912.8412.9012.90-3.30%26,220,520
Nov 17, 202513.5513.5613.3213.3413.34-1.91%19,483,140
Nov 14, 202513.7213.8213.6013.6013.60-1.45%17,636,100
Nov 13, 202513.6513.8513.5713.8013.800.07%22,524,850
Nov 12, 202513.6313.8813.6113.7913.791.70%31,333,670
Nov 11, 202513.4913.6013.4713.5613.560.44%16,306,450
Nov 10, 202513.4913.5513.3513.5013.500.45%16,826,610
Nov 7, 202513.4013.5313.3613.4413.44-0.52%14,612,750
Nov 6, 202513.4913.5513.4313.5113.510.15%18,170,370
Nov 5, 202513.4113.5313.3513.4913.49-0.30%14,334,380
Nov 4, 202513.6013.7113.4513.5313.53-0.88%16,555,790
Nov 3, 202513.8513.9013.5913.6513.65-1.87%26,729,780
Oct 31, 202514.1414.1413.8713.9113.91-2.59%27,573,110
Oct 30, 202514.0714.3713.8814.2814.281.49%43,296,160
Oct 29, 202513.8514.0913.7814.0714.071.59%22,082,120
Oct 28, 202514.0014.0013.7513.8513.85-1.00%21,330,450
Oct 27, 202513.9514.1813.9413.9913.990.87%28,236,180
Oct 24, 202513.7913.9013.7313.8713.871.61%21,037,710
Oct 23, 202513.7513.8013.4013.6513.65-0.73%20,834,750
Oct 22, 202513.9013.9113.6013.7513.75-1.43%23,102,730
Oct 21, 202513.8813.9713.6913.9513.950.94%21,052,710
Oct 20, 202513.8814.0013.7013.8213.82-0.07%24,971,060
Oct 17, 202514.2714.6013.8113.8313.83-3.15%35,289,270
Oct 16, 202514.5814.5814.2114.2814.28-3.38%42,649,650
Oct 15, 202514.8915.2814.7414.7814.780.61%70,830,790
Oct 14, 202515.4815.4914.5814.6914.69-4.92%88,929,040
Oct 13, 202514.5115.6014.5015.4515.456.99%116,607,100
Oct 10, 202515.0015.0014.3514.4414.44-2.56%55,544,390
Oct 9, 202514.2614.8214.1714.8214.824.59%73,655,290