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
August 18, 2025	15.07	15.1	15.1	15.32	14.8	192.33M
August 15, 2025	13.65	15.11	15.11	15.11	13.64	202.18M
August 14, 2025	13.98	13.74	13.74	14.02	13.67	56.47M
August 13, 2025	13.65	14	14	14.11	13.6	70.34M
August 12, 2025	13.94	13.64	13.64	13.95	13.58	50.03M
August 11, 2025	14.08	13.95	13.95	14.12	13.76	59.7M
August 08, 2025	13.93	14.09	14.09	14.35	13.78	90.95M
August 07, 2025	13.47	14.04	14.04	14.37	13.16	110.8M
August 06, 2025	13.36	13.47	13.47	13.56	13.22	50.78M
August 05, 2025	13.22	13.27	13.27	13.37	13.13	45.94M
August 04, 2025	13.07	13.11	13.11	13.23	12.98	36.71M
August 01, 2025	13.24	13.09	13.09	13.3	13.03	34.03M
July 31, 2025	13.39	13.22	13.22	13.48	13.12	43.92M
July 30, 2025	14	13.44	13.44	14.04	13.22	66.79M
July 29, 2025	14.11	13.9	13.9	14.17	13.75	71.79M
July 28, 2025	14.13	14.17	14.17	14.32	13.9	102.12M
July 25, 2025	14.32	14.13	14.13	14.5	13.95	188.48M
July 24, 2025	12.62	13.93	13.93	13.93	12.62	60.27M
July 23, 2025	12.56	12.66	12.66	12.89	12.38	54.21M
July 22, 2025	12.58	12.61	12.61	12.82	12.54	48.41M
July 21, 2025	12.53	12.7	12.7	12.85	12.45	57.15M
July 18, 2025	12.3	12.49	12.49	12.72	12.26	55.85M
July 17, 2025	12.19	12.3	12.3	12.42	12.1	29.53M
July 16, 2025	12.35	12.27	12.27	12.45	12.18	33.08M
July 15, 2025	12.4	12.25	12.25	12.8	12.23	59.25M
July 14, 2025	12.69	12.42	12.42	12.82	12.38	69.02M
July 11, 2025	12.5	12.69	12.69	12.93	12.29	108.57M
July 10, 2025	12	12.29	12.29	12.3	11.76	89.65M
July 09, 2025	11.88	11.68	11.68	11.98	11.63	31.17M
July 08, 2025	11.49	11.92	11.92	11.95	11.45	45.21M
July 07, 2025	11.42	11.51	11.51	11.58	11.4	15.82M
July 04, 2025	11.57	11.48	11.48	11.62	11.4	21.75M
July 03, 2025	11.63	11.63	11.63	11.69	11.5	22.14M
July 02, 2025	11.7	11.61	11.61	11.73	11.55	22.24M
July 01, 2025	11.77	11.75	11.75	11.78	11.56	30.67M
June 30, 2025	11.63	11.77	11.77	11.86	11.51	46.33M
June 27, 2025	11.46	11.5	11.5	11.69	11.46	29.98M
June 26, 2025	11.58	11.41	11.41	11.69	11.38	26.23M
June 25, 2025	11.57	11.62	11.62	11.66	11.48	23.8M
June 24, 2025	11.4	11.56	11.56	11.64	11.31	26.13M
June 23, 2025	11.24	11.31	11.31	11.42	11.16	23.85M
June 20, 2025	11.5	11.32	11.32	11.62	11.28	25.2M
June 19, 2025	11.8	11.43	11.43	11.82	11.34	35.11M
June 18, 2025	12.15	11.86	11.86	12.28	11.8	44.49M
June 17, 2025	12.27	12.35	12.35	12.67	12.25	50.78M
June 16, 2025	12.08	12.38	12.38	12.49	11.94	54M
June 13, 2025	12.89	12.32	12.32	12.95	12.26	92.24M
June 12, 2025	12.24	12.82	12.82	12.96	12.15	99.31M
June 11, 2025	11.68	12.32	12.32	12.78	11.63	89.24M
June 10, 2025	11.89	11.69	11.69	11.92	11.57	40.48M
June 09, 2025	11.5	11.79	11.79	12.05	11.41	46.63M
June 06, 2025	11.48	11.34	11.34	11.54	11.29	17.69M
June 05, 2025	11.19	11.4	11.4	11.56	11.13	30.29M
June 04, 2025	11	11.18	11.18	11.23	10.95	21.39M
June 03, 2025	10.72	11	11	11.06	10.7	19.56M
May 30, 2025	10.86	10.72	10.72	10.87	10.68	12.44M
May 29, 2025	10.84	10.91	10.91	10.98	10.76	13.79M
May 28, 2025	10.83	10.77	10.77	10.85	10.72	9.72M
May 27, 2025	11.05	10.85	10.83	11.1	10.77	17.58M
May 26, 2025	11.05	11.11	11.09	11.25	11	17.75M

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