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
February 13, 2026	14.35	14.18	14.18	14.4	14.11	24.55M
February 12, 2026	14.2	14.45	14.45	14.5	14.14	38.26M
February 11, 2026	13.87	14.13	14.13	14.39	13.85	37.63M
February 10, 2026	13.8	13.85	13.85	13.94	13.67	22.22M
February 09, 2026	13.55	13.8	13.8	13.92	13.5	29.25M
February 06, 2026	13.25	13.39	13.39	13.58	13.1	19.63M
February 05, 2026	13.88	13.44	13.44	13.95	13.36	29.48M
February 04, 2026	14.01	14.01	14.01	14.22	13.87	24.6M
February 03, 2026	13.75	14.03	14.03	14.05	13.51	38.07M
February 02, 2026	14.11	13.48	13.48	14.12	13.48	41.88M
January 30, 2026	14.5	14.34	14.34	14.55	13.88	66.2M
January 29, 2026	14.78	14.86	14.86	15.2	14.45	93.02M
January 28, 2026	14.46	14.72	14.72	14.78	14.24	46.74M
January 27, 2026	14.53	14.49	14.49	14.75	14.22	34.94M
January 26, 2026	14.68	14.57	14.57	14.82	14.5	45.28M
January 23, 2026	14.46	14.66	14.66	14.73	14.4	51.43M
January 22, 2026	14.18	14.34	14.34	14.47	14.13	31.21M
January 21, 2026	13.93	14.21	14.21	14.25	13.91	26.24M
January 20, 2026	14.1	14.07	14.07	14.34	13.91	25.14M
January 19, 2026	14.09	14.17	14.17	14.3	14	31.52M
January 16, 2026	13.86	14.05	14.05	14.18	13.8	37.82M
January 15, 2026	13.7	13.79	13.79	13.93	13.65	22.03M
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

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