HTBX Zunxiang 3-M Interval Bd (0P0001I461.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 | 1.1133 | 1.1133 | 1.1133 | 1.1133 | 1.1133 | - |
| May 08, 2024 | 1.1133 | 1.1133 | 1.1133 | 1.1133 | 1.1133 | - |
| May 07, 2024 | 1.1131 | 1.1131 | 1.1131 | 1.1131 | 1.1131 | - |
| May 06, 2024 | 1.1127 | 1.1127 | 1.1127 | 1.1127 | 1.1127 | - |
| Apr 30, 2024 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | - |
| Apr 29, 2024 | 1.1119 | 1.1119 | 1.1119 | 1.1119 | 1.1119 | - |
| Apr 26, 2024 | 1.1126 | 1.1126 | 1.1126 | 1.1126 | 1.1126 | - |
| Apr 25, 2024 | 1.1129 | 1.1129 | 1.1129 | 1.1129 | 1.1129 | - |
| Apr 24, 2024 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | - |
| Apr 23, 2024 | 1.1131 | 1.1131 | 1.1131 | 1.1131 | 1.1131 | - |
| Apr 22, 2024 | 1.1129 | 1.1129 | 1.1129 | 1.1129 | 1.1129 | - |
| Apr 19, 2024 | 1.1124 | 1.1124 | 1.1124 | 1.1124 | 1.1124 | - |
| Apr 18, 2024 | 1.1122 | 1.1122 | 1.1122 | 1.1122 | 1.1122 | - |
| Apr 17, 2024 | 1.1119 | 1.1119 | 1.1119 | 1.1119 | 1.1119 | - |
| Apr 16, 2024 | 1.1117 | 1.1117 | 1.1117 | 1.1117 | 1.1117 | - |
| Apr 15, 2024 | 1.1116 | 1.1116 | 1.1116 | 1.1116 | 1.1116 | - |
| Apr 12, 2024 | 1.1112 | 1.1112 | 1.1112 | 1.1112 | 1.1112 | - |
| Apr 11, 2024 | 1.1109 | 1.1109 | 1.1109 | 1.1109 | 1.1109 | - |
| Apr 10, 2024 | 1.1106 | 1.1106 | 1.1106 | 1.1106 | 1.1106 | - |
| Apr 09, 2024 | 1.1104 | 1.1104 | 1.1104 | 1.1104 | 1.1104 | - |
| Apr 08, 2024 | 1.1101 | 1.1101 | 1.1101 | 1.1101 | 1.1101 | - |
| Apr 03, 2024 | 1.1097 | 1.1097 | 1.1097 | 1.1097 | 1.1097 | - |
| Apr 02, 2024 | 1.1095 | 1.1095 | 1.1095 | 1.1095 | 1.1095 | - |
| Apr 01, 2024 | 1.1091 | 1.1091 | 1.1091 | 1.1091 | 1.1091 | - |
| Mar 29, 2024 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | - |
| Mar 28, 2024 | 1.1088 | 1.1088 | 1.1088 | 1.1088 | 1.1088 | - |
| Mar 27, 2024 | 1.1088 | 1.1088 | 1.1088 | 1.1088 | 1.1088 | - |
| Mar 26, 2024 | 1.1085 | 1.1085 | 1.1085 | 1.1085 | 1.1085 | - |
| Mar 25, 2024 | 1.1085 | 1.1085 | 1.1085 | 1.1085 | 1.1085 | - |
| Mar 22, 2024 | 1.1084 | 1.1084 | 1.1084 | 1.1084 | 1.1084 | - |
| Mar 21, 2024 | 1.1083 | 1.1083 | 1.1083 | 1.1083 | 1.1083 | - |
| Mar 20, 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
| Mar 19, 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
| Mar 18, 2024 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | - |
| Mar 15, 2024 | 1.1074 | 1.1074 | 1.1074 | 1.1074 | 1.1074 | - |
| Mar 14, 2024 | 1.1072 | 1.1072 | 1.1072 | 1.1072 | 1.1072 | - |
| Mar 13, 2024 | 1.1073 | 1.1073 | 1.1073 | 1.1073 | 1.1073 | - |
| Mar 12, 2024 | 1.1075 | 1.1075 | 1.1075 | 1.1075 | 1.1075 | - |
| Mar 11, 2024 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | - |
| Mar 08, 2024 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | - |
| Mar 07, 2024 | 1.1077 | 1.1077 | 1.1077 | 1.1077 | 1.1077 | - |
| Mar 06, 2024 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | - |
| Mar 05, 2024 | 1.1074 | 1.1074 | 1.1074 | 1.1074 | 1.1074 | - |
| Mar 04, 2024 | 1.1074 | 1.1074 | 1.1074 | 1.1074 | 1.1074 | - |
| Mar 01, 2024 | 1.1071 | 1.1071 | 1.1071 | 1.1071 | 1.1071 | - |
| Feb 29, 2024 | 1.1074 | 1.1074 | 1.1074 | 1.1074 | 1.1074 | - |
| Feb 28, 2024 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | - |
| Feb 27, 2024 | 1.1068 | 1.1068 | 1.1068 | 1.1068 | 1.1068 | - |
| Feb 26, 2024 | 1.1065 | 1.1065 | 1.1065 | 1.1065 | 1.1065 | - |
| Feb 23, 2024 | 1.1027 | 1.1027 | 1.1027 | 1.1027 | 1.1027 | - |
| Feb 22, 2024 | 1.1018 | 1.1018 | 1.1018 | 1.1018 | 1.1018 | - |
| Feb 21, 2024 | 1.1008 | 1.1008 | 1.1008 | 1.1008 | 1.1008 | - |
| Feb 20, 2024 | 1.1007 | 1.1007 | 1.1007 | 1.1007 | 1.1007 | - |
| Feb 19, 2024 | 1.0989 | 1.0989 | 1.0989 | 1.0989 | 1.0989 | - |
| Feb 08, 2024 | 1.0971 | 1.0971 | 1.0971 | 1.0971 | 1.0971 | - |
| Feb 07, 2024 | 1.0986 | 1.0986 | 1.0986 | 1.0986 | 1.0986 | - |
| Feb 06, 2024 | 1.0952 | 1.0952 | 1.0952 | 1.0952 | 1.0952 | - |
| Feb 05, 2024 | 1.1002 | 1.1002 | 1.1002 | 1.1002 | 1.1002 | - |
| Feb 02, 2024 | 1.0971 | 1.0971 | 1.0971 | 1.0971 | 1.0971 | - |
| Feb 01, 2024 | 1.0961 | 1.0961 | 1.0961 | 1.0961 | 1.0961 | - |
| Jan 31, 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
| Jan 30, 2024 | 1.0932 | 1.0932 | 1.0932 | 1.0932 | 1.0932 | - |
| Jan 29, 2024 | 1.0891 | 1.0891 | 1.0891 | 1.0891 | 1.0891 | - |
| Jan 26, 2024 | 1.0881 | 1.0881 | 1.0881 | 1.0881 | 1.0881 | - |
| Jan 25, 2024 | 1.0881 | 1.0881 | 1.0881 | 1.0881 | 1.0881 | - |
| Jan 24, 2024 | 1.0877 | 1.0877 | 1.0877 | 1.0877 | 1.0877 | - |
| Jan 23, 2024 | 1.0878 | 1.0878 | 1.0878 | 1.0878 | 1.0878 | - |
| Jan 22, 2024 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | - |
| Jan 19, 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
| Jan 18, 2024 | 1.0849 | 1.0849 | 1.0849 | 1.0849 | 1.0849 | - |
| Jan 17, 2024 | 1.0846 | 1.0846 | 1.0846 | 1.0846 | 1.0846 | - |
| Jan 16, 2024 | 1.0833 | 1.0833 | 1.0833 | 1.0833 | 1.0833 | - |
| Jan 15, 2024 | 1.0834 | 1.0834 | 1.0834 | 1.0834 | 1.0834 | - |
| Jan 12, 2024 | 1.0827 | 1.0827 | 1.0827 | 1.0827 | 1.0827 | - |
| Jan 11, 2024 | 1.0845 | 1.0845 | 1.0845 | 1.0845 | 1.0845 | - |
| Jan 10, 2024 | 1.0847 | 1.0847 | 1.0847 | 1.0847 | 1.0847 | - |
| Jan 09, 2024 | 1.0859 | 1.0859 | 1.0859 | 1.0859 | 1.0859 | - |
| Jan 08, 2024 | 1.0833 | 1.0833 | 1.0833 | 1.0833 | 1.0833 | - |
| Jan 05, 2024 | 1.0831 | 1.0831 | 1.0831 | 1.0831 | 1.0831 | - |
| Jan 04, 2024 | 1.0823 | 1.0823 | 1.0823 | 1.0823 | 1.0823 | - |
| Jan 03, 2024 | 1.0808 | 1.0808 | 1.0808 | 1.0808 | 1.0808 | - |
| Jan 02, 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
| Dec 29, 2023 | 1.0833 | 1.0833 | 1.0833 | 1.0833 | 1.0833 | - |
| Dec 28, 2023 | 1.0823 | 1.0823 | 1.0823 | 1.0823 | 1.0823 | - |
| Dec 27, 2023 | 1.0828 | 1.0828 | 1.0828 | 1.0828 | 1.0828 | - |
| Dec 26, 2023 | 1.0809 | 1.0809 | 1.0809 | 1.0809 | 1.0809 | - |
| Dec 25, 2023 | 1.0817 | 1.0817 | 1.0817 | 1.0817 | 1.0817 | - |
| Dec 22, 2023 | 1.0797 | 1.0797 | 1.0797 | 1.0797 | 1.0797 | - |
| Dec 21, 2023 | 1.0789 | 1.0789 | 1.0789 | 1.0789 | 1.0789 | - |
| Dec 20, 2023 | 1.0762 | 1.0762 | 1.0762 | 1.0762 | 1.0762 | - |
| Dec 19, 2023 | 1.0771 | 1.0771 | 1.0771 | 1.0771 | 1.0771 | - |
| Dec 18, 2023 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | - |
| Dec 15, 2023 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | - |
| Dec 14, 2023 | 1.0763 | 1.0763 | 1.0763 | 1.0763 | 1.0763 | - |
| Dec 13, 2023 | 1.0781 | 1.0781 | 1.0781 | 1.0781 | 1.0781 | - |
| Dec 12, 2023 | 1.0772 | 1.0772 | 1.0772 | 1.0772 | 1.0772 | - |
| Dec 11, 2023 | 1.0766 | 1.0766 | 1.0766 | 1.0766 | 1.0766 | - |
| Dec 08, 2023 | 1.0749 | 1.0749 | 1.0749 | 1.0749 | 1.0749 | - |
| Dec 07, 2023 | 1.0749 | 1.0749 | 1.0749 | 1.0749 | 1.0749 | - |
| *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.