Beijing Zhong Ke San Huan High-Tech Co., Ltd. Class A 000970
SZSE · China · Non-Energy Minerals
CNY 10.95-0.04 (-0.36%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.95 | -0.36% | CNY 10.99 | CNY 11.03 | CNY 10.90 | 9.27M |
| 2026-09-29 | CNY 10.99 | +0.55% | CNY 10.92 | CNY 11.05 | CNY 10.88 | 10.11M |
| 2026-09-28 | CNY 10.93 | -3.95% | CNY 11.38 | CNY 11.38 | CNY 10.85 | 22.26M |
| 2026-09-24 | CNY 11.38 | -1.64% | CNY 11.57 | CNY 11.61 | CNY 11.36 |
| 12.38M |
| 2026-09-23 | CNY 11.57 | -1.62% | CNY 11.71 | CNY 11.71 | CNY 11.56 | 14.07M |
| 2026-09-22 | CNY 11.76 | +0.68% | CNY 11.78 | CNY 11.87 | CNY 11.66 | 24.33M |
| 2026-09-21 | CNY 11.68 | +2.10% | CNY 11.47 | CNY 11.72 | CNY 11.47 | 21.94M |
| 2026-09-18 | CNY 11.44 | +2.33% | CNY 11.31 | CNY 11.44 | CNY 11.25 | 17.87M |
| 2026-09-17 | CNY 11.18 | -1.41% | CNY 11.29 | CNY 11.45 | CNY 11.17 | 16.19M |
| 2026-09-16 | CNY 11.34 | +1.07% | CNY 11.25 | CNY 11.39 | CNY 11.07 | 15.40M |
| 2026-09-15 | CNY 11.22 | -0.71% | CNY 11.27 | CNY 11.34 | CNY 11.20 | 11.00M |
| 2026-09-14 | CNY 11.30 | -0.62% | CNY 11.27 | CNY 11.39 | CNY 11.21 | 13.11M |
| 2026-09-11 | CNY 11.37 | -2.40% | CNY 11.54 | CNY 11.54 | CNY 11.19 | 25.24M |
| 2026-09-10 | CNY 11.65 | -1.19% | CNY 11.74 | CNY 11.75 | CNY 11.58 | 14.48M |
| 2026-09-09 | CNY 11.79 | -0.34% | CNY 11.84 | CNY 11.87 | CNY 11.71 | 15.91M |
| 2026-09-08 | CNY 11.83 | +0.68% | CNY 11.75 | CNY 11.90 | CNY 11.71 | 17.49M |
| 2026-09-07 | CNY 11.75 | +0.09% | CNY 11.70 | CNY 11.84 | CNY 11.65 | 17.87M |
| 2026-09-04 | CNY 11.74 | -1.34% | CNY 11.94 | CNY 12.05 | CNY 11.66 | 28.05M |
| 2026-09-03 | CNY 11.90 | +1.19% | CNY 11.82 | CNY 11.99 | CNY 11.79 | 22.26M |
| 2026-09-02 | CNY 11.76 | -2.49% | CNY 11.96 | CNY 11.97 | CNY 11.70 | 28.41M |
| 2026-09-01 | CNY 12.06 | -1.07% | CNY 12.24 | CNY 12.24 | CNY 12.01 | 28.21M |
| 2026-08-31 | CNY 12.19 | +0.08% | CNY 12.05 | CNY 12.20 | CNY 11.88 | 27.18M |
| 2026-08-28 | CNY 12.18 | +0.25% | CNY 12.14 | CNY 12.26 | CNY 12.07 | 28.72M |
| 2026-08-27 | CNY 12.15 | +0.66% | CNY 12.01 | CNY 12.21 | CNY 11.95 | 29.82M |
| 2026-08-26 | CNY 12.07 | -0.49% | CNY 12.06 | CNY 12.18 | CNY 11.97 | 23.09M |
| 2026-08-25 | CNY 12.13 | +0.33% | CNY 12.09 | CNY 12.26 | CNY 11.97 | 22.52M |
| 2026-08-24 | CNY 12.09 | -2.50% | CNY 12.46 | CNY 12.52 | CNY 11.90 | 31.35M |
| 2026-08-21 | CNY 12.40 | -0.08% | CNY 12.30 | CNY 12.42 | CNY 12.16 | 19.48M |
| 2026-08-20 | CNY 12.41 | -0.96% | CNY 12.69 | CNY 12.69 | CNY 12.37 | 25.04M |
| 2026-08-19 | CNY 12.53 | -6.07% | CNY 13.08 | CNY 13.08 | CNY 12.47 | 42.55M |
| 2026-08-18 | CNY 13.34 | -2.77% | CNY 13.65 | CNY 13.72 | CNY 13.24 | 36.56M |
| 2026-08-17 | CNY 13.72 | +0.96% | CNY 13.60 | CNY 13.72 | CNY 13.33 | 36.18M |
| 2026-08-14 | CNY 13.59 | +2.49% | CNY 13.26 | CNY 13.73 | CNY 13.21 | 40.96M |
| 2026-08-13 | CNY 13.26 | -0.90% | CNY 13.45 | CNY 13.60 | CNY 13.23 | 37.74M |
| 2026-08-12 | CNY 13.38 | +0.15% | CNY 13.29 | CNY 13.55 | CNY 13.18 | 30.84M |
| 2026-08-11 | CNY 13.36 | -2.77% | CNY 13.60 | CNY 13.61 | CNY 13.35 | 40.79M |
| 2026-08-10 | CNY 13.74 | +0.37% | CNY 13.69 | CNY 13.81 | CNY 13.43 | 52.55M |
| 2026-08-07 | CNY 13.69 | +1.71% | CNY 13.46 | CNY 13.95 | CNY 13.37 | 71.25M |
| 2026-08-06 | CNY 13.46 | +1.82% | CNY 13.35 | CNY 13.79 | CNY 13.14 | 83.44M |
| 2026-08-05 | CNY 13.22 | +1.15% | CNY 13.32 | CNY 13.42 | CNY 12.92 | 82.14M |
| 2026-08-04 | CNY 13.07 | +2.11% | CNY 12.77 | CNY 13.18 | CNY 12.60 | 50.34M |
| 2026-08-03 | CNY 12.80 | +5.87% | CNY 12.08 | CNY 13.16 | CNY 11.96 | 85.06M |
| 2026-07-31 | CNY 12.09 | -0.82% | CNY 12.66 | CNY 12.84 | CNY 12.08 | 72.63M |
| 2026-07-30 | CNY 12.19 | -5.21% | CNY 12.90 | CNY 13.13 | CNY 12.18 | 60.26M |
| 2026-07-29 | CNY 12.86 | +0.16% | CNY 13.08 | CNY 13.18 | CNY 12.56 | 57.84M |
| 2026-07-28 | CNY 12.84 | -6.07% | CNY 13.49 | CNY 13.78 | CNY 12.74 | 59.06M |
| 2026-07-27 | CNY 13.67 | +5.72% | CNY 12.90 | CNY 13.74 | CNY 12.77 | 49.92M |
| 2026-07-24 | CNY 12.93 | -2.78% | CNY 13.08 | CNY 13.25 | CNY 12.81 | 44.53M |
| 2026-07-23 | CNY 13.30 | +2.23% | CNY 13.00 | CNY 13.43 | CNY 12.79 | 63.49M |
| 2026-07-22 | CNY 13.01 | +2.52% | CNY 12.44 | CNY 13.24 | CNY 12.37 | 77.98M |
| 2026-07-21 | CNY 12.69 | +4.36% | CNY 12.32 | CNY 12.70 | CNY 11.49 | 86.18M |
| 2026-07-20 | CNY 12.16 | -9.66% | CNY 13.97 | CNY 14.11 | CNY 12.11 | 91.38M |
| 2026-07-17 | CNY 13.46 | -8.99% | CNY 14.55 | CNY 14.56 | CNY 13.31 | 93.47M |
| 2026-07-16 | CNY 14.79 | -3.84% | CNY 15.16 | CNY 15.44 | CNY 14.69 | 70.31M |
| 2026-07-15 | CNY 15.38 | -4.94% | CNY 16.15 | CNY 16.27 | CNY 15.30 | 84.82M |
| 2026-07-14 | CNY 16.18 | +7.37% | CNY 14.95 | CNY 16.57 | CNY 14.53 | 127.12M |
| 2026-07-13 | CNY 15.07 | -2.90% | CNY 15.39 | CNY 16.20 | CNY 14.92 | 102.55M |
| 2026-07-10 | CNY 15.52 | +3.19% | CNY 15.30 | CNY 16.54 | CNY 15.00 | 125.35M |
| 2026-07-09 | CNY 15.04 | -5.59% | CNY 15.80 | CNY 15.80 | CNY 14.51 | 121.63M |
| 2026-07-08 | CNY 15.93 | -3.75% | CNY 16.50 | CNY 16.50 | CNY 15.57 | 112.09M |
| 2026-07-07 | CNY 16.55 | +6.29% | CNY 15.85 | CNY 17.13 | CNY 15.68 | 150.79M |
| 2026-07-06 | CNY 15.57 | -5.52% | CNY 16.55 | CNY 16.80 | CNY 15.52 | 117.14M |
| 2026-07-03 | CNY 16.48 | +2.36% | CNY 16.43 | CNY 17.00 | CNY 15.80 | 147.17M |
| 2026-07-02 | CNY 16.10 | +3.94% | CNY 15.70 | CNY 16.88 | CNY 15.50 | 153.68M |
| 2026-07-01 | CNY 15.49 | +1.97% | CNY 15.31 | CNY 15.94 | CNY 15.31 | 129.22M |
| 2026-06-30 | CNY 15.19 | +9.99% | CNY 13.65 | CNY 15.19 | CNY 13.60 | 98.21M |
| 2026-06-29 | CNY 13.81 | -2.68% | CNY 14.30 | CNY 14.43 | CNY 13.37 | 69.71M |
| 2026-06-26 | CNY 14.19 | -5.46% | CNY 14.98 | CNY 15.01 | CNY 14.18 | 75.62M |
| 2026-06-25 | CNY 15.01 | +7.29% | CNY 13.90 | CNY 15.36 | CNY 13.62 | 121.85M |
| 2026-06-24 | CNY 13.99 | -2.10% | CNY 14.16 | CNY 14.47 | CNY 13.87 | 70.59M |
| 2026-06-23 | CNY 14.29 | -4.61% | CNY 14.83 | CNY 14.95 | CNY 14.19 | 80.21M |
| 2026-06-22 | CNY 14.98 | +0.27% | CNY 15.00 | CNY 15.10 | CNY 14.51 | 122.15M |
| 2026-06-18 | CNY 14.94 | +4.70% | CNY 14.20 | CNY 15.18 | CNY 14.11 | 144.84M |
| 2026-06-17 | CNY 14.27 | -3.39% | CNY 14.60 | CNY 14.85 | CNY 14.11 | 129.09M |
| 2026-06-16 | CNY 14.77 | +9.98% | CNY 13.46 | CNY 14.77 | CNY 13.33 | 122.61M |
| 2026-06-15 | CNY 13.43 | -2.82% | CNY 13.86 | CNY 13.93 | CNY 13.26 | 111.15M |
| 2026-06-12 | CNY 13.82 | -1.50% | CNY 13.89 | CNY 14.41 | CNY 13.72 | 123.37M |
| 2026-06-11 | CNY 14.03 | -3.37% | CNY 14.24 | CNY 14.43 | CNY 13.58 | 180.59M |
| 2026-06-10 | CNY 14.52 | +10.00% | CNY 12.90 | CNY 14.52 | CNY 12.78 | 171.83M |
| 2026-06-09 | CNY 13.20 | +4.51% | CNY 13.89 | CNY 13.89 | CNY 12.92 | 201.88M |
| 2026-06-08 | CNY 12.63 | +10.02% | CNY 12.50 | CNY 12.63 | CNY 12.11 | 40.58M |
| 2026-06-05 | CNY 11.48 | +2.96% | CNY 11.08 | CNY 11.85 | CNY 10.93 | 37.82M |
| 2026-06-04 | CNY 11.15 | -0.36% | CNY 11.08 | CNY 11.21 | CNY 10.83 | 17.95M |
| 2026-06-03 | CNY 11.19 | +1.54% | CNY 10.99 | CNY 11.32 | CNY 10.92 | 19.76M |
| 2026-06-02 | CNY 11.02 | -0.54% | CNY 11.09 | CNY 11.15 | CNY 10.73 | 19.68M |
| 2026-06-01 | CNY 11.08 | -0.89% | CNY 11.16 | CNY 11.34 | CNY 11.05 | 17.12M |
| 2026-05-29 | CNY 11.18 | -6.13% | CNY 11.93 | CNY 11.95 | CNY 11.17 | 32.77M |
| 2026-05-28 | CNY 11.91 | +2.23% | CNY 11.60 | CNY 11.99 | CNY 11.53 | 22.18M |
| 2026-05-27 | CNY 11.65 | -2.67% | CNY 11.90 | CNY 12.07 | CNY 11.56 | 21.88M |
| 2026-05-26 | CNY 11.97 | -0.75% | CNY 12.00 | CNY 12.02 | CNY 11.76 | 18.53M |