UK markets close in 2 hours 53 minutes

HTBX Baoxing MS 3-M Interval Eq (0P0001HXW5.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
1.3230-0.0028 (-0.21%)
At close: 04:00AM CST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024------
22 May 20241.32301.32301.32301.32301.3230-
21 May 20241.32581.32581.32581.32581.3258-
20 May 20241.33141.33141.33141.33141.3314-
17 May 20241.31511.31511.31511.31511.3151-
16 May 20241.31061.31061.31061.31061.3106-
15 May 20241.31521.31521.31521.31521.3152-
14 May 20241.33391.33391.33391.33391.3339-
13 May 20241.33351.33351.33351.33351.3335-
10 May 20241.32431.32431.32431.32431.3243-
09 May 20241.32211.32211.32211.32211.3221-
08 May 20241.29851.29851.29851.29851.2985-
07 May 20241.30591.30591.30591.30591.3059-
06 May 20241.30381.30381.30381.30381.3038-
30 Apr 20241.28681.28681.28681.28681.2868-
29 Apr 20241.28641.28641.28641.28641.2864-
26 Apr 20241.26961.26961.26961.26961.2696-
25 Apr 20241.24841.24841.24841.24841.2484-
24 Apr 20241.24751.24751.24751.24751.2475-
23 Apr 20241.22601.22601.22601.22601.2260-
22 Apr 20241.24721.24721.24721.24721.2472-
19 Apr 20241.26331.26331.26331.26331.2633-
18 Apr 20241.27491.27491.27491.27491.2749-
17 Apr 20241.28251.28251.28251.28251.2825-
16 Apr 20241.24381.24381.24381.24381.2438-
15 Apr 20241.27971.27971.27971.27971.2797-
12 Apr 20241.26491.26491.26491.26491.2649-
11 Apr 20241.26251.26251.26251.26251.2625-
10 Apr 20241.24841.24841.24841.24841.2484-
09 Apr 20241.25691.25691.25691.25691.2569-
08 Apr 20241.26281.26281.26281.26281.2628-
03 Apr 20241.26971.26971.26971.26971.2697-
02 Apr 20241.28501.28501.28501.28501.2850-
01 Apr 20241.29271.29271.29271.29271.2927-
29 Mar 20241.27731.27731.27731.27731.2773-
28 Mar 20241.26201.26201.26201.26201.2620-
27 Mar 20241.24651.24651.24651.24651.2465-
26 Mar 20241.28751.28751.28751.28751.2875-
25 Mar 20241.29641.29641.29641.29641.2964-
22 Mar 20241.31081.31081.31081.31081.3108-
21 Mar 20241.32211.32211.32211.32211.3221-
20 Mar 20241.31751.31751.31751.31751.3175-
19 Mar 20241.31901.31901.31901.31901.3190-
18 Mar 20241.33091.33091.33091.33091.3309-
15 Mar 20241.32331.32331.32331.32331.3233-
14 Mar 20241.31471.31471.31471.31471.3147-
13 Mar 20241.32041.32041.32041.32041.3204-
12 Mar 20241.31581.31581.31581.31581.3158-
11 Mar 20241.32531.32531.32531.32531.3253-
08 Mar 20241.30801.30801.30801.30801.3080-
07 Mar 20241.28161.28161.28161.28161.2816-
06 Mar 20241.29221.29221.29221.29221.2922-
05 Mar 20241.28321.28321.28321.28321.2832-
04 Mar 20241.28961.28961.28961.28961.2896-
01 Mar 20241.28041.28041.28041.28041.2804-
29 Feb 20241.26631.26631.26631.26631.2663-
28 Feb 20241.22681.22681.22681.22681.2268-
27 Feb 20241.26461.26461.26461.26461.2646-
26 Feb 20241.24271.24271.24271.24271.2427-
23 Feb 20241.23021.23021.23021.23021.2302-
22 Feb 20241.22051.22051.22051.22051.2205-
21 Feb 20241.20861.20861.20861.20861.2086-
20 Feb 20241.20521.20521.20521.20521.2052-
19 Feb 20241.20541.20541.20541.20541.2054-
08 Feb 20241.17661.17661.17661.17661.1766-
07 Feb 20241.14691.14691.14691.14691.1469-
06 Feb 20241.13581.13581.13581.13581.1358-
05 Feb 20241.08301.08301.08301.08301.0830-
02 Feb 20241.10961.10961.10961.10961.1096-
01 Feb 20241.12741.12741.12741.12741.1274-
31 Jan 20241.13151.13151.13151.13151.1315-
30 Jan 20241.15791.15791.15791.15791.1579-
29 Jan 20241.17741.17741.17741.17741.1774-
26 Jan 20241.20911.20911.20911.20911.2091-
25 Jan 20241.21771.21771.21771.21771.2177-
24 Jan 20241.20311.20311.20311.20311.2031-
23 Jan 20241.19981.19981.19981.19981.1998-
22 Jan 20241.18381.18381.18381.18381.1838-
19 Jan 20241.22631.22631.22631.22631.2263-
18 Jan 20241.22901.22901.22901.22901.2290-
17 Jan 20241.22371.22371.22371.22371.2237-
16 Jan 20241.25021.25021.25021.25021.2502-
15 Jan 20241.24881.24881.24881.24881.2488-
12 Jan 20241.25181.25181.25181.25181.2518-
11 Jan 20241.26081.26081.26081.26081.2608-
10 Jan 20241.24731.24731.24731.24731.2473-
09 Jan 20241.26321.26321.26321.26321.2632-
08 Jan 20241.26121.26121.26121.26121.2612-
05 Jan 20241.28201.28201.28201.28201.2820-
04 Jan 20241.30241.30241.30241.30241.3024-
03 Jan 20241.30761.30761.30761.30761.3076-
02 Jan 20241.32091.32091.32091.32091.3209-
29 Dec 20231.34371.34371.34371.34371.3437-
28 Dec 20231.32241.32241.32241.32241.3224-
27 Dec 20231.30751.30751.30751.30751.3075-
26 Dec 20231.29711.29711.29711.29711.2971-
25 Dec 20231.31211.31211.31211.31211.3121-
22 Dec 20231.30481.30481.30481.30481.3048-
21 Dec 20231.31061.31061.31061.31061.3106-
20 Dec 20231.30501.30501.30501.30501.3050-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...