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

11.14

+0.12(+1.09%)

Updated at June 03 02:32PM

Currency In CNY

000970.SZ Historical Return

If you invested ¥1000 in Beijing Zhong Ke San Huan High-Tech Co., Ltd. (000970.SZ) 10 years ago, it would be worth ¥811.36 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,313.68, while ¥1000 invested 1 year ago would be worth ¥1,012.73. This corresponds to total returns of -18.86%, 31.37%, 1.27%, respectively, with annualized returns of -2.07%, 5.61%, 1.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000970.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	11.09	11.02	11.02	11.15	10.73	19.68M
June 01, 2026	11.16	11.08	11.08	11.34	11.05	17.12M
May 29, 2026	11.93	11.18	11.18	11.95	11.17	32.77M
May 28, 2026	11.6	11.91	11.91	11.99	11.53	22.18M
May 27, 2026	11.9	11.65	11.65	12.07	11.56	21.88M
May 26, 2026	12	11.97	11.97	12.02	11.76	18.53M
May 25, 2026	11.95	12.06	12.06	12.07	11.82	17.94M
May 22, 2026	11.63	11.95	11.95	11.99	11.56	20.17M
May 21, 2026	12.02	11.62	11.62	12.09	11.6	23.87M
May 20, 2026	11.82	11.9	11.9	12.05	11.6	22.62M
May 19, 2026	11.95	11.92	11.92	12	11.71	17.87M
May 18, 2026	12.02	11.98	11.98	12.13	11.8	19.68M
May 15, 2026	12.22	12.17	12.17	12.55	12.09	28.21M
May 14, 2026	12.63	12.22	12.22	12.63	12.2	23.36M
May 13, 2026	12.4	12.62	12.62	12.63	12.36	24.51M
May 12, 2026	12.7	12.46	12.46	12.74	12.37	29.11M
May 11, 2026	12.43	12.77	12.77	12.79	12.43	43.36M
May 08, 2026	12.24	12.33	12.33	12.37	12.17	23.42M
May 07, 2026	12.35	12.28	12.28	12.38	12.24	19.68M
May 06, 2026	12.08	12.31	12.31	12.38	12.08	27.09M
April 30, 2026	12.16	12.08	12.08	12.18	11.97	14.95M
April 29, 2026	11.66	12.14	12.14	12.18	11.62	29.09M
April 28, 2026	11.97	11.62	11.62	11.99	11.55	19.73M
April 27, 2026	11.83	11.99	11.99	12.08	11.81	14.15M
April 24, 2026	11.98	11.89	11.89	12.03	11.78	14.82M
April 23, 2026	12.36	11.99	11.99	12.36	11.94	21.85M
April 22, 2026	12.27	12.32	12.32	12.35	12.22	19.06M
April 21, 2026	12.36	12.32	12.32	12.39	12.24	17.32M
April 20, 2026	12.2	12.3	12.3	12.35	12.17	18.66M
April 17, 2026	12.15	12.19	12.19	12.29	12.15	14.7M
April 16, 2026	12.08	12.19	12.19	12.2	12.07	14.68M
April 15, 2026	12.31	12.05	12.05	12.35	12	18.62M
April 14, 2026	12.43	12.26	12.26	12.43	12.16	19.74M
April 13, 2026	12.37	12.33	12.33	12.45	12.22	21.55M
April 10, 2026	12.16	12.21	12.21	12.35	12.16	24.87M
April 09, 2026	11.85	11.98	11.98	12.12	11.81	23.2M
April 08, 2026	11.87	11.99	11.99	11.99	11.81	24.24M
April 07, 2026	11.42	11.66	11.66	11.7	11.42	14.65M
April 03, 2026	11.55	11.42	11.42	11.6	11.38	10.2M
April 02, 2026	11.66	11.5	11.5	11.69	11.41	14.15M
April 01, 2026	11.72	11.74	11.74	11.84	11.62	16.57M
March 31, 2026	11.54	11.54	11.54	11.75	11.5	17.48M
March 30, 2026	11.58	11.56	11.56	11.65	11.29	22.33M
March 27, 2026	11.31	11.73	11.73	11.79	11.25	22.27M
March 26, 2026	11.64	11.48	11.48	11.66	11.42	17.95M
March 25, 2026	11.56	11.64	11.64	11.75	11.55	23.75M
March 24, 2026	11.36	11.46	11.46	11.47	11.05	23.5M
March 23, 2026	11.5	11.15	11.15	11.72	11.06	33.89M
March 20, 2026	12.22	11.88	11.88	12.31	11.88	27.1M
March 19, 2026	12.53	12.2	12.2	12.53	12.15	32M
March 18, 2026	12.8	12.75	12.75	12.88	12.58	22.02M
March 17, 2026	13.33	12.77	12.77	13.38	12.73	39.65M
March 16, 2026	13.5	13.29	13.29	13.68	13.15	35.76M
March 13, 2026	13.78	13.47	13.47	13.93	13.41	25.48M
March 12, 2026	13.7	13.88	13.88	14	13.5	29.76M
March 11, 2026	13.81	13.78	13.78	14.07	13.71	25.99M
March 10, 2026	13.85	13.7	13.86	13.85	13.51	18.09M
March 09, 2026	13.66	13.4	13.4	13.66	12.95	48.37M
March 06, 2026	13.85	13.84	13.84	14.05	13.68	32.37M
March 05, 2026	14.46	13.96	13.96	14.49	13.85	33.27M