HTBX Zunyi Interval Bd (0P0001DZLQ.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 04:00AM CST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | 1.0893 | 1.0893 | 1.0893 | 1.0893 | 1.0893 | - |
| May 09, 2024 | 1.0893 | 1.0893 | 1.0893 | 1.0893 | 1.0893 | - |
| May 08, 2024 | 1.0894 | 1.0894 | 1.0894 | 1.0894 | 1.0894 | - |
| May 07, 2024 | 1.0889 | 1.0889 | 1.0889 | 1.0889 | 1.0889 | - |
| May 06, 2024 | 1.0882 | 1.0882 | 1.0882 | 1.0882 | 1.0882 | - |
| Apr 30, 2024 | 1.0875 | 1.0875 | 1.0875 | 1.0875 | 1.0875 | - |
| Apr 29, 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | - |
| Apr 26, 2024 | 1.0882 | 1.0882 | 1.0882 | 1.0882 | 1.0882 | - |
| Apr 25, 2024 | 1.0887 | 1.0887 | 1.0887 | 1.0887 | 1.0887 | - |
| Apr 24, 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | - |
| Apr 23, 2024 | 1.0893 | 1.0893 | 1.0893 | 1.0893 | 1.0893 | - |
| Apr 22, 2024 | 1.0887 | 1.0887 | 1.0887 | 1.0887 | 1.0887 | - |
| Apr 19, 2024 | 1.0881 | 1.0881 | 1.0881 | 1.0881 | 1.0881 | - |
| Apr 18, 2024 | 1.0876 | 1.0876 | 1.0876 | 1.0876 | 1.0876 | - |
| Apr 17, 2024 | 1.0871 | 1.0871 | 1.0871 | 1.0871 | 1.0871 | - |
| Apr 16, 2024 | 1.0867 | 1.0867 | 1.0867 | 1.0867 | 1.0867 | - |
| Apr 15, 2024 | 1.0866 | 1.0866 | 1.0866 | 1.0866 | 1.0866 | - |
| Apr 12, 2024 | 1.0859 | 1.0859 | 1.0859 | 1.0859 | 1.0859 | - |
| Apr 11, 2024 | 1.0853 | 1.0853 | 1.0853 | 1.0853 | 1.0853 | - |
| Apr 10, 2024 | 1.0848 | 1.0848 | 1.0848 | 1.0848 | 1.0848 | - |
| Apr 09, 2024 | 1.0844 | 1.0844 | 1.0844 | 1.0844 | 1.0844 | - |
| Apr 08, 2024 | 1.0839 | 1.0839 | 1.0839 | 1.0839 | 1.0839 | - |
| Apr 03, 2024 | 1.0831 | 1.0831 | 1.0831 | 1.0831 | 1.0831 | - |
| Apr 02, 2024 | 1.0826 | 1.0826 | 1.0826 | 1.0826 | 1.0826 | - |
| Apr 01, 2024 | 1.0823 | 1.0823 | 1.0823 | 1.0823 | 1.0823 | - |
| Mar 29, 2024 | 1.0821 | 1.0821 | 1.0821 | 1.0821 | 1.0821 | - |
| Mar 28, 2024 | 1.0818 | 1.0818 | 1.0818 | 1.0818 | 1.0818 | - |
| Mar 27, 2024 | 1.0816 | 1.0816 | 1.0816 | 1.0816 | 1.0816 | - |
| Mar 26, 2024 | 1.0815 | 1.0815 | 1.0815 | 1.0815 | 1.0815 | - |
| Mar 25, 2024 | 1.0815 | 1.0815 | 1.0815 | 1.0815 | 1.0815 | - |
| Mar 22, 2024 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | - |
| Mar 21, 2024 | 1.0812 | 1.0812 | 1.0812 | 1.0812 | 1.0812 | - |
| Mar 20, 2024 | 1.0811 | 1.0811 | 1.0811 | 1.0811 | 1.0811 | - |
| Mar 19, 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
| Mar 18, 2024 | 1.0807 | 1.0807 | 1.0807 | 1.0807 | 1.0807 | - |
| Mar 15, 2024 | 1.0803 | 1.0803 | 1.0803 | 1.0803 | 1.0803 | - |
| Mar 14, 2024 | 1.0801 | 1.0801 | 1.0801 | 1.0801 | 1.0801 | - |
| Mar 13, 2024 | 1.0801 | 1.0801 | 1.0801 | 1.0801 | 1.0801 | - |
| Mar 12, 2024 | 1.0806 | 1.0806 | 1.0806 | 1.0806 | 1.0806 | - |
| Mar 11, 2024 | 1.0811 | 1.0811 | 1.0811 | 1.0811 | 1.0811 | - |
| Mar 08, 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
| Mar 07, 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
| Mar 06, 2024 | 1.0809 | 1.0809 | 1.0809 | 1.0809 | 1.0809 | - |
| Mar 05, 2024 | 1.0805 | 1.0805 | 1.0805 | 1.0805 | 1.0805 | - |
| Mar 04, 2024 | 1.0804 | 1.0804 | 1.0804 | 1.0804 | 1.0804 | - |
| Mar 01, 2024 | 1.0801 | 1.0801 | 1.0801 | 1.0801 | 1.0801 | - |
| Feb 29, 2024 | 1.0804 | 1.0804 | 1.0804 | 1.0804 | 1.0804 | - |
| Feb 28, 2024 | 1.0799 | 1.0799 | 1.0799 | 1.0799 | 1.0799 | - |
| Feb 27, 2024 | 1.0796 | 1.0796 | 1.0796 | 1.0796 | 1.0796 | - |
| Feb 26, 2024 | 1.0793 | 1.0793 | 1.0793 | 1.0793 | 1.0793 | - |
| Feb 23, 2024 | 1.0786 | 1.0786 | 1.0786 | 1.0786 | 1.0786 | - |
| Feb 22, 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | - |
| Feb 21, 2024 | 1.0775 | 1.0775 | 1.0775 | 1.0775 | 1.0775 | - |
| Feb 20, 2024 | 1.0772 | 1.0772 | 1.0772 | 1.0772 | 1.0772 | - |
| Feb 19, 2024 | 1.0766 | 1.0766 | 1.0766 | 1.0766 | 1.0766 | - |
| Feb 08, 2024 | 1.0756 | 1.0756 | 1.0756 | 1.0756 | 1.0756 | - |
| Feb 07, 2024 | 1.0755 | 1.0755 | 1.0755 | 1.0755 | 1.0755 | - |
| Feb 06, 2024 | 1.0751 | 1.0751 | 1.0751 | 1.0751 | 1.0751 | - |
| Feb 05, 2024 | 1.0755 | 1.0755 | 1.0755 | 1.0755 | 1.0755 | - |
| Feb 02, 2024 | 1.0748 | 1.0748 | 1.0748 | 1.0748 | 1.0748 | - |
| Feb 01, 2024 | 1.0747 | 1.0747 | 1.0747 | 1.0747 | 1.0747 | - |
| Jan 31, 2024 | 1.0744 | 1.0744 | 1.0744 | 1.0744 | 1.0744 | - |
| Jan 30, 2024 | 1.0737 | 1.0737 | 1.0737 | 1.0737 | 1.0737 | - |
| Jan 29, 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
| Jan 26, 2024 | 1.0726 | 1.0726 | 1.0726 | 1.0726 | 1.0726 | - |
| Jan 25, 2024 | 1.0723 | 1.0723 | 1.0723 | 1.0723 | 1.0723 | - |
| Jan 24, 2024 | 1.0718 | 1.0718 | 1.0718 | 1.0718 | 1.0718 | - |
| Jan 23, 2024 | 1.0714 | 1.0714 | 1.0714 | 1.0714 | 1.0714 | - |
| Jan 22, 2024 | 1.0713 | 1.0713 | 1.0713 | 1.0713 | 1.0713 | - |
| Jan 19, 2024 | 1.0708 | 1.0708 | 1.0708 | 1.0708 | 1.0708 | - |
| Jan 18, 2024 | 1.0703 | 1.0703 | 1.0703 | 1.0703 | 1.0703 | - |
| Jan 17, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Jan 16, 2024 | 1.0697 | 1.0697 | 1.0697 | 1.0697 | 1.0697 | - |
| Jan 15, 2024 | 1.0696 | 1.0696 | 1.0696 | 1.0696 | 1.0696 | - |
| Jan 12, 2024 | 1.0693 | 1.0693 | 1.0693 | 1.0693 | 1.0693 | - |
| Jan 11, 2024 | 1.0693 | 1.0693 | 1.0693 | 1.0693 | 1.0693 | - |
| Jan 10, 2024 | 1.0692 | 1.0692 | 1.0692 | 1.0692 | 1.0692 | - |
| Jan 09, 2024 | 1.0691 | 1.0691 | 1.0691 | 1.0691 | 1.0691 | - |
| Jan 08, 2024 | 1.0685 | 1.0685 | 1.0685 | 1.0685 | 1.0685 | - |
| Jan 05, 2024 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | - |
| Jan 04, 2024 | 1.0676 | 1.0676 | 1.0676 | 1.0676 | 1.0676 | - |
| Jan 03, 2024 | 1.0677 | 1.0677 | 1.0677 | 1.0677 | 1.0677 | - |
| Jan 02, 2024 | 1.0678 | 1.0678 | 1.0678 | 1.0678 | 1.0678 | - |
| Dec 29, 2023 | 1.0675 | 1.0675 | 1.0675 | 1.0675 | 1.0675 | - |
| Dec 28, 2023 | 1.0669 | 1.0669 | 1.0669 | 1.0669 | 1.0669 | - |
| Dec 27, 2023 | 1.0662 | 1.0662 | 1.0662 | 1.0662 | 1.0662 | - |
| Dec 26, 2023 | 1.0655 | 1.0655 | 1.0655 | 1.0655 | 1.0655 | - |
| Dec 25, 2023 | 1.0649 | 1.0649 | 1.0649 | 1.0649 | 1.0649 | - |
| Dec 22, 2023 | 1.0644 | 1.0644 | 1.0644 | 1.0644 | 1.0644 | - |
| Dec 21, 2023 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | - |
| Dec 20, 2023 | 1.0637 | 1.0637 | 1.0637 | 1.0637 | 1.0637 | - |
| Dec 19, 2023 | 1.0636 | 1.0636 | 1.0636 | 1.0636 | 1.0636 | - |
| Dec 18, 2023 | 1.0636 | 1.0636 | 1.0636 | 1.0636 | 1.0636 | - |
| Dec 15, 2023 | 1.0631 | 1.0631 | 1.0631 | 1.0631 | 1.0631 | - |
| Dec 14, 2023 | 1.0626 | 1.0626 | 1.0626 | 1.0626 | 1.0626 | - |
| Dec 13, 2023 | 1.0622 | 1.0622 | 1.0622 | 1.0622 | 1.0622 | - |
| Dec 12, 2023 | 1.0619 | 1.0619 | 1.0619 | 1.0619 | 1.0619 | - |
| Dec 11, 2023 | 1.0617 | 1.0617 | 1.0617 | 1.0617 | 1.0617 | - |
| Dec 08, 2023 | 1.0615 | 1.0615 | 1.0615 | 1.0615 | 1.0615 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.