Stock listing
Shenzhen:000970 Beijing Zhong Ke San Huan High-Tech Co., Ltd. (中科三环) 股价
Follow Beijing Zhong Ke San Huan High-Tech Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000970
¥10.20 CNY -0.23 (-2.2%)
Close on Nov 6, 2026
- Day range
- ¥10.02 – ¥10.34 CNYNov 6, 2026
- Volume
- 13.54M sharesNov 6, 2026
- Market cap
- ¥12.40B CNYAt the close on Nov 6, 2026 · price × 1.22B shares outstanding
- 52-week range
- ¥9.78 – ¥17.13 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥281.3M CNYMedian day 19.14M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:000970 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.20 | -0.23 | -2.2% | ¥10.12 | ¥10.34 | ¥10.02 | 13,537,416 | |
| ¥10.43 | +0.17 | +1.7% | ¥10.25 | ¥10.51 | ¥10.20 | 16,717,990 | |
| ¥10.26 | +0.23 | +2.3% | ¥10.04 | ¥10.29 | ¥9.92 | 20,024,304 | |
| ¥10.03 | +0.06 | +0.6% | ¥9.95 | ¥10.19 | ¥9.90 | 15,716,680 | |
| ¥9.97 | +0.17 | +1.7% | ¥9.97 | ¥10.07 | ¥9.78 | 19,137,117 | |
| ¥9.80 | -0.32 | -3.2% | ¥10.01 | ¥10.23 | ¥9.79 | 18,388,500 | |
| ¥10.12 | -0.34 | -3.3% | ¥10.40 | ¥10.43 | ¥10.12 | 16,989,755 | |
| ¥10.46 | +0.14 | +1.4% | ¥10.39 | ¥10.59 | ¥10.38 | 13,180,326 | |
| ¥10.32 | -0.40 | -3.7% | ¥10.71 | ¥10.85 | ¥10.31 | 16,168,362 | |
| ¥10.72 | -0.34 | -3.1% | ¥10.90 | ¥11.04 | ¥10.66 | 19,890,327 | |
| ¥11.06 | +0.30 | +2.8% | ¥10.65 | ¥11.09 | ¥10.42 | 23,557,308 | |
| ¥10.76 | +0.03 | +0.3% | ¥10.76 | ¥10.94 | ¥10.74 | 16,928,045 | |
| ¥10.73 | -0.04 | -0.4% | ¥10.80 | ¥10.83 | ¥10.71 | 11,015,298 | |
| ¥10.77 | +0.18 | +1.7% | ¥10.59 | ¥10.82 | ¥10.50 | 14,868,460 | |
| ¥10.59 | +0.16 | +1.5% | ¥10.43 | ¥10.65 | ¥10.34 | 13,199,925 | |
| ¥10.43 | +0.08 | +0.8% | ¥10.48 | ¥10.69 | ¥10.33 | 16,936,109 | |
| ¥10.35 | -0.33 | -3.1% | ¥10.51 | ¥10.58 | ¥10.31 | 17,629,615 | |
| ¥10.68 | -0.31 | -2.8% | ¥10.97 | ¥11.02 | ¥10.68 | 14,753,415 | |
| ¥10.99 | -0.03 | -0.3% | ¥10.91 | ¥11.12 | ¥10.78 | 14,411,697 | |
| ¥11.02 | -0.10 | -0.9% | ¥11.09 | ¥11.22 | ¥10.99 | 13,405,091 | |
| ¥11.12 | +0.15 | +1.4% | ¥10.93 | ¥11.13 | ¥10.70 | 19,263,877 | |
| ¥10.97 | +0.02 | +0.2% | ¥11.00 | ¥11.19 | ¥10.88 | 16,752,736 | |
| ¥10.95 | -0.04 | -0.4% | ¥10.99 | ¥11.03 | ¥10.90 | 9,269,229 | |
| ¥10.99 | +0.06 | +0.5% | ¥10.92 | ¥11.05 | ¥10.88 | 10,110,713 | |
| ¥10.93 | -0.45 | -4.0% | ¥11.38 | ¥11.38 | ¥10.85 | 22,257,412 | |
| ¥11.38 | -0.19 | -1.6% | ¥11.57 | ¥11.61 | ¥11.36 | 12,375,129 | |
| ¥11.57 | -0.19 | -1.6% | ¥11.71 | ¥11.71 | ¥11.56 | 14,070,161 | |
| ¥11.76 | +0.08 | +0.7% | ¥11.78 | ¥11.87 | ¥11.66 | 24,328,031 | |
| ¥11.68 | +0.24 | +2.1% | ¥11.47 | ¥11.72 | ¥11.47 | 21,937,934 | |
| ¥11.44 | +0.26 | +2.3% | ¥11.31 | ¥11.44 | ¥11.25 | 17,871,471 | |
| ¥11.18 | -0.16 | -1.4% | ¥11.29 | ¥11.45 | ¥11.17 | 16,193,984 | |
| ¥11.34 | +0.12 | +1.1% | ¥11.25 | ¥11.39 | ¥11.07 | 15,395,080 | |
| ¥11.22 | -0.08 | -0.7% | ¥11.27 | ¥11.34 | ¥11.20 | 11,002,455 | |
| ¥11.30 | -0.07 | -0.6% | ¥11.27 | ¥11.39 | ¥11.21 | 13,109,300 | |
| ¥11.37 | -0.28 | -2.4% | ¥11.54 | ¥11.54 | ¥11.19 | 25,243,184 | |
| ¥11.65 | -0.14 | -1.2% | ¥11.74 | ¥11.75 | ¥11.58 | 14,475,861 | |
| ¥11.79 | -0.04 | -0.3% | ¥11.84 | ¥11.87 | ¥11.71 | 15,909,467 | |
| ¥11.83 | +0.08 | +0.7% | ¥11.75 | ¥11.90 | ¥11.71 | 17,489,584 | |
| ¥11.75 | +0.01 | +0.1% | ¥11.70 | ¥11.84 | ¥11.65 | 17,873,076 | |
| ¥11.74 | -0.16 | -1.3% | ¥11.94 | ¥12.05 | ¥11.66 | 28,049,936 | |
| ¥11.90 | +0.14 | +1.2% | ¥11.82 | ¥11.99 | ¥11.79 | 22,257,455 | |
| ¥11.76 | -0.30 | -2.5% | ¥11.96 | ¥11.97 | ¥11.70 | 28,414,324 | |
| ¥12.06 | -0.13 | -1.1% | ¥12.24 | ¥12.24 | ¥12.01 | 28,206,711 | |
| ¥12.19 | +0.01 | +0.1% | ¥12.05 | ¥12.20 | ¥11.88 | 27,179,809 | |
| ¥12.18 | +0.03 | +0.2% | ¥12.14 | ¥12.26 | ¥12.07 | 28,723,863 | |
| ¥12.15 | +0.08 | +0.7% | ¥12.01 | ¥12.21 | ¥11.95 | 29,823,504 | |
| ¥12.07 | -0.06 | -0.5% | ¥12.06 | ¥12.18 | ¥11.97 | 23,087,344 | |
| ¥12.13 | +0.04 | +0.3% | ¥12.09 | ¥12.26 | ¥11.97 | 22,524,238 | |
| ¥12.09 | -0.31 | -2.5% | ¥12.46 | ¥12.52 | ¥11.90 | 31,350,844 | |
| ¥12.40 | -0.01 | -0.1% | ¥12.30 | ¥12.42 | ¥12.16 | 19,484,570 | |
| ¥12.41 | -0.12 | -1.0% | ¥12.69 | ¥12.69 | ¥12.37 | 25,040,650 | |
| ¥12.53 | -0.81 | -6.1% | ¥13.08 | ¥13.08 | ¥12.47 | 42,551,492 | |
| ¥13.34 | -0.38 | -2.8% | ¥13.65 | ¥13.72 | ¥13.24 | 36,557,043 | |
| ¥13.72 | +0.13 | +1.0% | ¥13.60 | ¥13.72 | ¥13.33 | 36,182,547 | |
| ¥13.59 | +0.33 | +2.5% | ¥13.26 | ¥13.73 | ¥13.21 | 40,956,039 | |
| ¥13.26 | -0.12 | -0.9% | ¥13.45 | ¥13.60 | ¥13.23 | 37,743,504 | |
| ¥13.38 | +0.02 | +0.1% | ¥13.29 | ¥13.55 | ¥13.18 | 30,838,977 | |
| ¥13.36 | -0.38 | -2.8% | ¥13.60 | ¥13.61 | ¥13.35 | 40,786,609 | |
| ¥13.74 | +0.05 | +0.4% | ¥13.69 | ¥13.81 | ¥13.43 | 52,547,699 | |
| ¥13.69 | +0.23 | +1.7% | ¥13.46 | ¥13.95 | ¥13.37 | 71,249,664 | |
| ¥13.46 | +0.24 | +1.8% | ¥13.35 | ¥13.79 | ¥13.14 | 83,435,555 |
- Ticker
- Shenzhen:000970
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 10, 2025
Another Chinese rare earth producer gets streamlined licence for magnet exports
Latest news
Another Chinese rare earth producer gets streamlined licence for magnet exports
Dec 10, 2025
Closed ¥13.09 (-0.1%) on Dec 11, 2025
China, HK stocks fall as slowing services growth, property woes sour mood
Dec 2, 2025
Closed ¥12.70 (+0.2%) on Dec 3, 2025
Beijing Zhong Ke San Huan High-Tech Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Dec 10, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Beijing Zhong Ke San Huan High-Tech Co., Ltd.