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
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
October 20, 2025	13.88	13.82	13.82	14	13.7	24.97M
October 17, 2025	14.27	13.83	13.83	14.6	13.81	35.29M
October 16, 2025	14.58	14.28	14.28	14.58	14.21	42.65M
October 15, 2025	14.89	14.78	14.78	15.28	14.74	71.74M
October 14, 2025	15.48	14.69	14.69	15.49	14.58	88.93M
October 13, 2025	14.51	15.33	15.33	15.6	14.5	109.57M
October 10, 2025	15	14.44	14.44	15	14.35	55.78M
October 09, 2025	14.26	14.82	14.82	14.82	14.17	74.72M
September 30, 2025	14.02	14.17	14.17	14.28	13.94	30.58M
September 29, 2025	13.85	14	14	14.08	13.68	26.87M
September 26, 2025	14.18	13.84	13.84	14.44	13.8	35.93M
September 25, 2025	13.66	14.03	14.03	14.24	13.57	45.63M
September 24, 2025	13.49	13.65	13.65	13.66	13.37	27.03M
September 23, 2025	14	13.56	13.56	14.22	13.31	37.34M
September 22, 2025	13.92	14	14	14.06	13.71	27.55M
September 19, 2025	13.96	13.95	13.95	14.15	13.83	28.64M
September 18, 2025	14.27	13.96	13.96	14.41	13.81	48.04M
September 17, 2025	13.95	14.32	14.32	14.43	13.85	40.44M
September 16, 2025	14.19	13.97	13.97	14.23	13.8	36.8M
September 15, 2025	14.45	14.18	14.18	14.48	14.14	30.14M
September 12, 2025	14.21	14.3	14.3	14.49	14.08	39.32M
September 11, 2025	13.8	14.16	14.16	14.21	13.67	36.04M
September 10, 2025	13.94	13.8	13.8	14.08	13.76	27.07M
September 09, 2025	14.27	13.92	13.92	14.32	13.9	33.53M
September 08, 2025	14.4	14.32	14.32	14.4	14.11	36.53M
September 05, 2025	13.99	14.27	14.27	14.3	13.91	41.82M

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