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
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
September 04, 2025	14.21	13.97	13.97	14.73	13.62	57.7M
September 03, 2025	14.83	14.23	14.23	14.9	14.14	53.54M
September 02, 2025	15.37	14.83	14.83	15.38	14.56	77.26M
September 01, 2025	16.01	15.42	15.42	16.04	15.36	75.33M
August 29, 2025	15.88	15.85	15.85	16.25	15.6	115.37M
August 28, 2025	15.25	15.81	15.81	16.08	15.2	109.41M
August 27, 2025	15.23	15.33	15.33	16.06	15.12	106.88M
August 26, 2025	15.72	15.23	15.23	15.72	15.2	79.92M
August 25, 2025	15.35	15.71	15.71	16.24	15.35	134.53M
August 22, 2025	14.9	15.15	15.15	15.44	14.83	84.38M
August 21, 2025	15.4	15	15	15.98	14.9	114.03M
August 20, 2025	15.17	15.55	15.55	15.7	14.99	112.71M
August 19, 2025	15.01	15.17	15.17	15.42	14.95	121.2M
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

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