HTBX Baoxing MS 3-M Interval Eq (0P0001HXW5.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 04:00AM CST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | 1.3221 | 1.3221 | 1.3221 | 1.3221 | 1.3221 | - |
| May 08, 2024 | 1.2985 | 1.2985 | 1.2985 | 1.2985 | 1.2985 | - |
| May 07, 2024 | 1.3059 | 1.3059 | 1.3059 | 1.3059 | 1.3059 | - |
| May 06, 2024 | 1.3038 | 1.3038 | 1.3038 | 1.3038 | 1.3038 | - |
| Apr 30, 2024 | 1.2868 | 1.2868 | 1.2868 | 1.2868 | 1.2868 | - |
| Apr 29, 2024 | 1.2864 | 1.2864 | 1.2864 | 1.2864 | 1.2864 | - |
| Apr 26, 2024 | 1.2696 | 1.2696 | 1.2696 | 1.2696 | 1.2696 | - |
| Apr 25, 2024 | 1.2484 | 1.2484 | 1.2484 | 1.2484 | 1.2484 | - |
| Apr 24, 2024 | 1.2475 | 1.2475 | 1.2475 | 1.2475 | 1.2475 | - |
| Apr 23, 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| Apr 22, 2024 | 1.2472 | 1.2472 | 1.2472 | 1.2472 | 1.2472 | - |
| Apr 19, 2024 | 1.2633 | 1.2633 | 1.2633 | 1.2633 | 1.2633 | - |
| Apr 18, 2024 | 1.2749 | 1.2749 | 1.2749 | 1.2749 | 1.2749 | - |
| Apr 17, 2024 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | - |
| Apr 16, 2024 | 1.2438 | 1.2438 | 1.2438 | 1.2438 | 1.2438 | - |
| Apr 15, 2024 | 1.2797 | 1.2797 | 1.2797 | 1.2797 | 1.2797 | - |
| Apr 12, 2024 | 1.2649 | 1.2649 | 1.2649 | 1.2649 | 1.2649 | - |
| Apr 11, 2024 | 1.2625 | 1.2625 | 1.2625 | 1.2625 | 1.2625 | - |
| Apr 10, 2024 | 1.2484 | 1.2484 | 1.2484 | 1.2484 | 1.2484 | - |
| Apr 09, 2024 | 1.2569 | 1.2569 | 1.2569 | 1.2569 | 1.2569 | - |
| Apr 08, 2024 | 1.2628 | 1.2628 | 1.2628 | 1.2628 | 1.2628 | - |
| Apr 03, 2024 | 1.2697 | 1.2697 | 1.2697 | 1.2697 | 1.2697 | - |
| Apr 02, 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| Apr 01, 2024 | 1.2927 | 1.2927 | 1.2927 | 1.2927 | 1.2927 | - |
| Mar 29, 2024 | 1.2773 | 1.2773 | 1.2773 | 1.2773 | 1.2773 | - |
| Mar 28, 2024 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
| Mar 27, 2024 | 1.2465 | 1.2465 | 1.2465 | 1.2465 | 1.2465 | - |
| Mar 26, 2024 | 1.2875 | 1.2875 | 1.2875 | 1.2875 | 1.2875 | - |
| Mar 25, 2024 | 1.2964 | 1.2964 | 1.2964 | 1.2964 | 1.2964 | - |
| Mar 22, 2024 | 1.3108 | 1.3108 | 1.3108 | 1.3108 | 1.3108 | - |
| Mar 21, 2024 | 1.3221 | 1.3221 | 1.3221 | 1.3221 | 1.3221 | - |
| Mar 20, 2024 | 1.3175 | 1.3175 | 1.3175 | 1.3175 | 1.3175 | - |
| Mar 19, 2024 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | - |
| Mar 18, 2024 | 1.3309 | 1.3309 | 1.3309 | 1.3309 | 1.3309 | - |
| Mar 15, 2024 | 1.3233 | 1.3233 | 1.3233 | 1.3233 | 1.3233 | - |
| Mar 14, 2024 | 1.3147 | 1.3147 | 1.3147 | 1.3147 | 1.3147 | - |
| Mar 13, 2024 | 1.3204 | 1.3204 | 1.3204 | 1.3204 | 1.3204 | - |
| Mar 12, 2024 | 1.3158 | 1.3158 | 1.3158 | 1.3158 | 1.3158 | - |
| Mar 11, 2024 | 1.3253 | 1.3253 | 1.3253 | 1.3253 | 1.3253 | - |
| Mar 08, 2024 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | - |
| Mar 07, 2024 | 1.2816 | 1.2816 | 1.2816 | 1.2816 | 1.2816 | - |
| Mar 06, 2024 | 1.2922 | 1.2922 | 1.2922 | 1.2922 | 1.2922 | - |
| Mar 05, 2024 | 1.2832 | 1.2832 | 1.2832 | 1.2832 | 1.2832 | - |
| Mar 04, 2024 | 1.2896 | 1.2896 | 1.2896 | 1.2896 | 1.2896 | - |
| Mar 01, 2024 | 1.2804 | 1.2804 | 1.2804 | 1.2804 | 1.2804 | - |
| Feb 29, 2024 | 1.2663 | 1.2663 | 1.2663 | 1.2663 | 1.2663 | - |
| Feb 28, 2024 | 1.2268 | 1.2268 | 1.2268 | 1.2268 | 1.2268 | - |
| Feb 27, 2024 | 1.2646 | 1.2646 | 1.2646 | 1.2646 | 1.2646 | - |
| Feb 26, 2024 | 1.2427 | 1.2427 | 1.2427 | 1.2427 | 1.2427 | - |
| Feb 23, 2024 | 1.2302 | 1.2302 | 1.2302 | 1.2302 | 1.2302 | - |
| Feb 22, 2024 | 1.2205 | 1.2205 | 1.2205 | 1.2205 | 1.2205 | - |
| Feb 21, 2024 | 1.2086 | 1.2086 | 1.2086 | 1.2086 | 1.2086 | - |
| Feb 20, 2024 | 1.2052 | 1.2052 | 1.2052 | 1.2052 | 1.2052 | - |
| Feb 19, 2024 | 1.2054 | 1.2054 | 1.2054 | 1.2054 | 1.2054 | - |
| Feb 08, 2024 | 1.1766 | 1.1766 | 1.1766 | 1.1766 | 1.1766 | - |
| Feb 07, 2024 | 1.1469 | 1.1469 | 1.1469 | 1.1469 | 1.1469 | - |
| Feb 06, 2024 | 1.1358 | 1.1358 | 1.1358 | 1.1358 | 1.1358 | - |
| Feb 05, 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | - |
| Feb 02, 2024 | 1.1096 | 1.1096 | 1.1096 | 1.1096 | 1.1096 | - |
| Feb 01, 2024 | 1.1274 | 1.1274 | 1.1274 | 1.1274 | 1.1274 | - |
| Jan 31, 2024 | 1.1315 | 1.1315 | 1.1315 | 1.1315 | 1.1315 | - |
| Jan 30, 2024 | 1.1579 | 1.1579 | 1.1579 | 1.1579 | 1.1579 | - |
| Jan 29, 2024 | 1.1774 | 1.1774 | 1.1774 | 1.1774 | 1.1774 | - |
| Jan 26, 2024 | 1.2091 | 1.2091 | 1.2091 | 1.2091 | 1.2091 | - |
| Jan 25, 2024 | 1.2177 | 1.2177 | 1.2177 | 1.2177 | 1.2177 | - |
| Jan 24, 2024 | 1.2031 | 1.2031 | 1.2031 | 1.2031 | 1.2031 | - |
| Jan 23, 2024 | 1.1998 | 1.1998 | 1.1998 | 1.1998 | 1.1998 | - |
| Jan 22, 2024 | 1.1838 | 1.1838 | 1.1838 | 1.1838 | 1.1838 | - |
| Jan 19, 2024 | 1.2263 | 1.2263 | 1.2263 | 1.2263 | 1.2263 | - |
| Jan 18, 2024 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | - |
| Jan 17, 2024 | 1.2237 | 1.2237 | 1.2237 | 1.2237 | 1.2237 | - |
| Jan 16, 2024 | 1.2502 | 1.2502 | 1.2502 | 1.2502 | 1.2502 | - |
| Jan 15, 2024 | 1.2488 | 1.2488 | 1.2488 | 1.2488 | 1.2488 | - |
| Jan 12, 2024 | 1.2518 | 1.2518 | 1.2518 | 1.2518 | 1.2518 | - |
| Jan 11, 2024 | 1.2608 | 1.2608 | 1.2608 | 1.2608 | 1.2608 | - |
| Jan 10, 2024 | 1.2473 | 1.2473 | 1.2473 | 1.2473 | 1.2473 | - |
| Jan 09, 2024 | 1.2632 | 1.2632 | 1.2632 | 1.2632 | 1.2632 | - |
| Jan 08, 2024 | 1.2612 | 1.2612 | 1.2612 | 1.2612 | 1.2612 | - |
| Jan 05, 2024 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | - |
| Jan 04, 2024 | 1.3024 | 1.3024 | 1.3024 | 1.3024 | 1.3024 | - |
| Jan 03, 2024 | 1.3076 | 1.3076 | 1.3076 | 1.3076 | 1.3076 | - |
| Jan 02, 2024 | 1.3209 | 1.3209 | 1.3209 | 1.3209 | 1.3209 | - |
| Dec 29, 2023 | 1.3437 | 1.3437 | 1.3437 | 1.3437 | 1.3437 | - |
| Dec 28, 2023 | 1.3224 | 1.3224 | 1.3224 | 1.3224 | 1.3224 | - |
| Dec 27, 2023 | 1.3075 | 1.3075 | 1.3075 | 1.3075 | 1.3075 | - |
| Dec 26, 2023 | 1.2971 | 1.2971 | 1.2971 | 1.2971 | 1.2971 | - |
| Dec 25, 2023 | 1.3121 | 1.3121 | 1.3121 | 1.3121 | 1.3121 | - |
| Dec 22, 2023 | 1.3048 | 1.3048 | 1.3048 | 1.3048 | 1.3048 | - |
| Dec 21, 2023 | 1.3106 | 1.3106 | 1.3106 | 1.3106 | 1.3106 | - |
| Dec 20, 2023 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| Dec 19, 2023 | 1.3171 | 1.3171 | 1.3171 | 1.3171 | 1.3171 | - |
| Dec 18, 2023 | 1.3182 | 1.3182 | 1.3182 | 1.3182 | 1.3182 | - |
| Dec 15, 2023 | 1.3314 | 1.3314 | 1.3314 | 1.3314 | 1.3314 | - |
| Dec 14, 2023 | 1.3443 | 1.3443 | 1.3443 | 1.3443 | 1.3443 | - |
| Dec 13, 2023 | 1.3569 | 1.3569 | 1.3569 | 1.3569 | 1.3569 | - |
| Dec 12, 2023 | 1.3683 | 1.3683 | 1.3683 | 1.3683 | 1.3683 | - |
| Dec 11, 2023 | 1.3647 | 1.3647 | 1.3647 | 1.3647 | 1.3647 | - |
| Dec 08, 2023 | 1.3423 | 1.3423 | 1.3423 | 1.3423 | 1.3423 | - |
| Dec 07, 2023 | 1.3429 | 1.3429 | 1.3429 | 1.3429 | 1.3429 | - |
| *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.