Beijing Zhong Ke San Huan High-Tech Co., Ltd. - 000970.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.91	13.73	13.73	14.09	13.56	39.13M
January 13, 2026	14.28	13.92	13.92	14.28	13.88	34.93M
January 12, 2026	14.19	14.26	14.26	14.32	14	46.36M
January 09, 2026	13.87	14.11	14.11	14.19	13.87	37.81M
January 08, 2026	13.9	13.86	13.86	14.03	13.77	29.8M
January 07, 2026	13.98	14.04	14.04	14.19	13.87	45.75M
January 06, 2026	13.75	13.87	13.87	13.98	13.72	28.84M
January 05, 2026	13.6	13.7	13.7	13.75	13.54	21.71M
December 31, 2025	13.6	13.56	13.56	13.7	13.51	16.71M
December 30, 2025	13.4	13.6	13.6	13.65	13.35	15.09M
December 29, 2025	13.62	13.57	13.57	13.79	13.53	19.08M
December 26, 2025	13.51	13.61	13.61	13.7	13.38	32.43M
December 25, 2025	13.05	13.53	13.53	13.64	12.94	42.8M
December 24, 2025	13.03	13.05	13.05	13.07	12.92	14.48M
December 23, 2025	13.07	13.02	13.02	13.18	12.97	14.13M
December 22, 2025	13.03	13.06	13.06	13.14	12.96	14.58M
December 19, 2025	12.9	13.03	13.03	13.08	12.86	15.59M
December 18, 2025	12.77	12.8	12.8	13.03	12.71	11.52M
December 17, 2025	12.67	12.86	12.86	12.96	12.58	14.29M
December 16, 2025	13.15	12.66	12.66	13.16	12.65	18.52M
December 15, 2025	13.08	13.2	13.2	13.33	13.01	20.49M
December 12, 2025	13.13	13.19	13.19	13.22	12.95	18.77M
December 11, 2025	13.1	13.09	13.09	13.22	13.03	15.77M
December 10, 2025	13.13	13.1	13.1	13.13	12.98	13.81M
December 09, 2025	12.65	13.14	13.14	13.38	12.65	23.75M
December 08, 2025	13.38	13.5	13.5	13.67	13.1	55.72M
December 05, 2025	12.69	13.55	13.55	13.84	12.6	52.35M
December 04, 2025	12.48	12.58	12.58	12.75	12.48	10.77M
December 03, 2025	12.88	12.7	12.7	12.93	12.66	13.93M
December 02, 2025	12.74	12.67	12.67	12.74	12.61	9.08M
December 01, 2025	12.61	12.79	12.79	12.85	12.59	17.01M
November 28, 2025	12.48	12.53	12.53	12.54	12.43	8.4M
November 27, 2025	12.56	12.47	12.47	12.68	12.44	8.08M
November 26, 2025	12.66	12.54	12.54	12.7	12.5	9.18M
November 25, 2025	12.58	12.63	12.63	12.77	12.53	10.78M
November 24, 2025	12.37	12.57	12.57	12.6	12.27	13M
November 21, 2025	12.74	12.34	12.34	12.75	12.31	19.08M
November 20, 2025	12.95	12.86	12.86	13.09	12.85	10.53M
November 19, 2025	12.86	12.94	12.94	13	12.77	14.95M
November 18, 2025	13.25	12.9	12.9	13.29	12.84	26.36M
November 17, 2025	13.55	13.34	13.34	13.56	13.32	19.48M
November 14, 2025	13.72	13.6	13.6	13.82	13.6	17.86M
November 13, 2025	13.65	13.8	13.8	13.85	13.57	22.52M
November 12, 2025	13.63	13.79	13.79	13.88	13.61	31.33M
November 11, 2025	13.49	13.56	13.56	13.6	13.47	16.47M
November 10, 2025	13.49	13.5	13.5	13.55	13.35	16.83M
November 07, 2025	13.4	13.44	13.44	13.53	13.36	14.61M
November 06, 2025	13.49	13.51	13.51	13.55	13.43	18.17M
November 05, 2025	13.41	13.49	13.49	13.53	13.35	14.33M
November 04, 2025	13.6	13.53	13.53	13.71	13.45	16.67M
November 03, 2025	13.85	13.65	13.65	13.9	13.59	26.94M
October 31, 2025	14.14	13.91	13.91	14.14	13.87	27.57M
October 30, 2025	14.07	14.28	14.28	14.37	13.88	43.99M
October 29, 2025	13.85	14.07	14.07	14.09	13.78	22.33M
October 28, 2025	14	13.85	13.85	14	13.75	21.33M
October 27, 2025	13.95	13.99	13.99	14.18	13.94	28.24M
October 24, 2025	13.79	13.87	13.87	13.9	13.73	21.42M
October 23, 2025	13.75	13.65	13.65	13.8	13.4	21.17M
October 22, 2025	13.9	13.75	13.75	13.91	13.6	23.46M
October 21, 2025	13.88	13.95	13.95	13.97	13.69	21.05M

Beijing Zhong Ke San Huan High-Tech Co., Ltd. (000970.SZ) SHZ