Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Zhongtong Bus Holding Co., Ltd. (000957.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
12.90-0.74 (-5.43%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202213.5513.6212.8612.9012.9057,018,484
Sep 29, 202213.7513.7913.4613.6413.6445,126,837
Sep 28, 202214.1714.2613.4413.5513.5566,698,363
Sep 27, 202214.2914.4414.0314.3714.3755,083,458
Sep 26, 202214.5114.5914.0314.1114.1172,942,491
Sep 23, 202215.0015.4514.5214.7214.72112,377,341
Sep 22, 202218.0018.2516.0916.0916.09161,498,578
Sep 21, 202215.9117.8815.6617.8817.8889,073,701
Sep 20, 202215.9016.7215.8216.2516.2575,937,523
Sep 19, 202215.3016.1015.2015.7315.7352,465,793
Sep 16, 202215.6015.9715.3015.3915.3953,790,967
Sep 15, 202216.3116.9816.0516.0616.0658,843,469
Sep 14, 202216.3216.6916.0616.3116.3149,937,034
Sep 13, 202216.4516.8716.2616.6216.6250,093,454
Sep 09, 202217.1717.3716.2716.6216.6280,317,520
Sep 08, 202216.9618.2516.8517.4317.43121,183,067
Sep 07, 202216.5117.2716.0017.0517.0590,347,910
Sep 06, 202216.4017.0016.2916.7116.7164,831,588
Sep 05, 202216.7016.8715.8816.4616.4659,515,698
Sep 02, 202216.5417.1016.2516.9916.9957,732,650
Sep 01, 202216.0316.7816.0316.6416.6459,515,124
Aug 31, 202216.8017.2616.1816.3416.3463,381,738
Aug 30, 202217.4517.6816.6616.8816.8860,387,115
Aug 29, 202217.3017.7817.0117.6617.6664,607,637
Aug 26, 202218.8919.0216.9117.4317.4395,003,775
Aug 25, 202218.0018.7817.4418.7118.7194,549,512
Aug 24, 202218.2418.6517.5418.3518.35104,447,036
Aug 23, 202217.6317.9417.2017.8817.8864,125,246
Aug 22, 202217.1118.2617.1117.9617.9677,871,373
Aug 19, 202218.6218.7617.0917.2517.2589,797,559
Aug 18, 202219.1919.5018.0618.8218.82119,595,447
Aug 17, 202218.2720.1518.0818.9818.98162,911,571
Aug 16, 202218.3018.7217.6718.3818.38118,072,847
Aug 15, 202216.6118.3916.4617.7217.72128,708,243
Aug 12, 202216.4016.9116.0916.7916.7988,011,456
Aug 11, 202216.4016.6816.1016.4616.46122,858,555
Aug 10, 202216.8218.1016.8217.3017.30183,782,394
Aug 09, 202216.9117.5416.4516.4516.45117,659,790
Aug 08, 202215.8016.3315.6616.2316.2362,990,969
Aug 05, 202216.9416.9515.8515.9815.9894,099,016
Aug 04, 202216.8017.3116.2316.9616.96151,148,018
Aug 03, 202217.2018.7017.2018.0318.03181,207,195
Aug 02, 202218.3718.3717.0017.0017.00109,503,752
Aug 01, 202217.4018.9017.1318.6418.64127,822,628
Jul 29, 202217.7118.3217.4017.7117.7195,574,835
Jul 28, 202217.6017.9517.4517.8117.8190,905,091
Jul 27, 202218.0618.3517.4317.5917.59116,351,251
Jul 26, 202218.4219.3918.2018.2218.22146,809,733
Jul 25, 202218.1819.4517.2819.0019.00164,506,217
Jul 22, 202217.6718.5817.6717.9917.99136,453,626
Jul 21, 202218.5420.4518.5418.6018.60226,726,040
Jul 20, 202220.6020.6020.6020.6020.6011,513,700
Jul 19, 202227.5027.9722.8922.8922.89234,325,130
Jul 18, 202224.2325.4323.8625.4325.43125,132,699
Jul 15, 202222.8224.1522.2224.1524.15133,442,091
Jul 14, 202221.1123.2120.7223.2123.21161,210,652
Jul 13, 202219.7522.0019.6021.1021.10163,191,823
Jul 12, 202219.6020.3818.7620.3820.38137,802,273
Jul 11, 202218.2219.8917.6719.4419.44136,352,968
Jul 08, 202219.1120.0819.0019.0019.00171,170,436
Jul 07, 202217.2721.1117.2721.1121.11223,055,793
Jul 06, 202219.1920.1219.1919.1919.1931,445,659
Jul 05, 202221.3221.3221.3221.3221.32-
Jul 04, 202221.3221.3221.3221.3221.32-
Jul 01, 202221.3221.3221.3221.3221.32-
Jun 30, 202221.3221.3221.3221.3221.32-
Jun 29, 202221.3221.3221.3221.3221.32-
Jun 28, 202221.3221.3221.3221.3221.32-
Jun 27, 202221.3221.3221.3221.3221.32-
Jun 24, 202221.3221.3221.3221.3221.32-
Jun 23, 202221.3221.3221.3221.3221.32-
Jun 22, 202221.3221.3221.3221.3221.32-
Jun 21, 202220.2621.4919.9521.3221.32166,156,350
Jun 20, 202219.3520.8819.0520.8820.88172,219,271
Jun 17, 202217.3518.9817.3018.9818.98149,670,144
Jun 16, 202217.4917.9816.6017.2517.25167,323,277
Jun 15, 202216.5018.3516.3417.6617.66203,581,321
Jun 14, 202215.7017.2015.1116.7516.75194,963,037
Jun 13, 202215.0016.0814.5616.0716.07177,283,170
Jun 10, 202215.0117.5015.0115.8015.80225,470,674
Jun 09, 202216.0016.0016.0016.0016.00-
Jun 08, 202216.0016.0016.0016.0016.00-
Jun 07, 202216.0016.0016.0016.0016.00-
Jun 06, 202216.0016.0016.0016.0016.00-
Jun 02, 202216.0016.0016.0016.0016.00-
Jun 01, 202214.9916.5214.2216.0016.00151,397,429
May 31, 202214.3015.0213.3815.0215.02144,927,409
May 30, 202213.5013.6512.8113.6513.65127,935,025
May 27, 202211.5512.4111.2812.4112.4167,531,092
May 26, 202210.7811.2810.1011.2811.28142,988,089
May 25, 20229.5010.259.4710.2510.25140,352,025
May 24, 20229.329.329.209.329.3276,423,771
May 23, 20228.408.478.098.478.47130,746,562
May 20, 20227.707.707.707.707.709,902,073
May 19, 20227.007.007.007.007.0026,278,206
May 18, 20226.366.366.366.366.366,595,410
May 17, 20225.455.785.035.785.7838,948,569
May 16, 20225.255.255.165.255.2523,230,117
May 13, 20224.404.774.394.774.7716,310,187
May 12, 20224.224.374.214.344.344,467,275
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement