U.S. Markets open in 2 hrs 58 mins

BYD (002594.SZ)


Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
48.90-0.49 (-0.99%)
At close: 3:59PM CST
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 201749.7749.7748.6248.9048.905,207,967
Jul 25, 201750.0150.0549.3049.3949.393,848,276
Jul 24, 201750.5150.8049.3349.8949.895,691,923
Jul 21, 201750.1150.9349.7250.4950.495,730,382
Jul 20, 201749.6150.2949.5750.0850.083,591,887
Jul 19, 201749.0949.6948.9849.5949.593,270,832
Jul 18, 201749.1949.5548.6848.9748.972,743,047
Jul 17, 201750.5750.6448.9149.0049.006,143,350
Jul 14, 201750.1550.9249.8850.5750.574,687,838
Jul 13, 201749.8050.1049.6649.8649.862,488,789
Jul 12, 201750.3950.4049.4149.8449.844,433,924
Jul 11, 201750.0250.5050.0050.0950.092,651,277
Jul 10, 201750.6650.6650.0150.0550.053,805,700
Jul 07, 201750.7850.9050.3450.6750.673,292,456
Jul 06, 201750.9951.5350.5250.8550.855,756,060
Jul 05, 201750.5151.4650.5151.1851.185,198,184
Jul 04, 201750.0951.0850.0850.5050.504,946,945
Jul 03, 201749.7550.2849.7450.0350.032,561,534
Jun 30, 201750.2150.2749.4949.9549.955,651,637
Jun 29, 201750.6550.8050.2450.3150.314,120,152
Jun 28, 201751.1251.1750.4650.5650.564,705,524
Jun 27, 201751.6051.9851.1851.4751.474,628,217
Jun 26, 201750.5451.7650.5451.5251.526,756,780
Jun 23, 201750.7050.8850.1550.6050.604,596,287
Jun 22, 201750.9351.2550.7650.7750.775,526,969
Jun 21, 201750.7651.2750.5250.9550.955,380,853
Jun 20, 201751.4051.8150.5550.5850.584,997,227
Jun 19, 201751.0051.6250.8751.2351.233,631,808
Jun 16, 201751.8552.1051.0051.0551.055,115,930
Jun 15, 201751.7051.9651.3551.7051.703,949,580
Jun 14, 201751.8252.8351.5851.6051.609,106,995
Jun 13, 201750.4152.4950.3851.8251.828,447,017
Jun 12, 201750.0050.8849.7150.5050.505,522,211
Jun 09, 201750.6050.7849.9650.2450.243,868,230
Jun 08, 201750.5250.6150.1250.5050.502,747,371
Jun 07, 201750.0650.5749.9050.5050.504,636,020
Jun 06, 201750.2050.3049.7050.0050.002,695,788
Jun 05, 201749.5150.2049.5150.2050.205,089,493
Jun 02, 201749.3949.7048.8049.4449.442,527,536
Jun 01, 201749.8550.0749.0149.3349.333,864,048
May 31, 201749.1150.0049.1149.8549.855,575,294
May 26, 201748.8549.2648.7649.1149.114,069,914
May 25, 201748.8048.8848.2048.7548.753,379,034
May 24, 201748.6048.9548.0048.8048.803,291,126
May 23, 201748.3948.9147.4548.7948.794,547,300
May 22, 201748.5548.8647.9348.3948.392,470,502
May 19, 201748.4548.7448.2048.5548.552,336,325
May 18, 201748.5049.1348.3348.3748.372,072,572
May 17, 201748.6549.5548.5748.8648.864,244,165
May 16, 201747.9248.8547.4948.6548.653,110,667
May 15, 201748.2448.4847.9147.9347.931,902,181
May 12, 201747.8448.1147.5048.0348.032,996,146
May 11, 201748.0048.1046.5747.8347.836,212,130
May 10, 201749.0949.1948.0048.0048.003,910,330
May 09, 201748.7949.1548.4149.0049.002,482,661
May 08, 201748.3449.2048.3448.7948.793,491,415
May 05, 201748.7048.9548.3048.3448.343,230,050
May 04, 201748.8249.2748.5848.7148.713,807,765
May 03, 201749.5049.6048.5348.8048.806,919,861
May 02, 201751.8851.8849.5449.7049.7010,929,311
Apr 28, 201751.9952.6051.0051.8851.886,198,855
Apr 27, 201752.4752.4751.5152.0952.095,948,951
Apr 26, 201751.3652.9751.1852.5252.529,052,542
Apr 25, 201751.0051.4650.6651.1851.184,336,928
Apr 24, 201751.9652.4950.7550.8450.845,873,825
Apr 21, 201751.9652.7251.7551.9751.976,668,547
Apr 20, 201751.3051.9550.4051.9551.955,860,807
Apr 19, 201751.5852.0850.3551.2651.266,848,841
Apr 18, 201751.9952.4551.5251.6051.606,751,743
Apr 17, 201751.0351.7050.7251.3851.384,622,074
Apr 14, 201752.4452.4851.3051.3551.356,870,991
Apr 13, 201752.5052.9851.9852.4552.455,910,278
Apr 12, 201752.7953.4852.0352.9852.9811,541,461
Apr 11, 201749.8554.4349.8053.0153.0126,227,160
Apr 10, 201749.6250.1249.2949.6549.654,336,603
Apr 07, 201749.5049.8149.4049.6049.604,352,397
Apr 06, 201749.4549.9749.0149.4849.485,130,552
Apr 05, 201748.0249.6748.0249.4049.407,600,065
Mar 31, 201747.8248.2947.8048.0248.024,598,439
Mar 30, 201748.7748.7847.6847.8247.826,779,789
Mar 29, 201749.0149.3048.5048.8048.808,581,436
Mar 28, 201749.7349.9949.6249.9049.903,911,810
Mar 27, 201749.8050.2549.5249.6049.603,670,993
Mar 24, 201749.8249.8449.3849.6549.654,143,071
Mar 23, 201748.9349.7748.9349.4549.455,582,110
Mar 22, 201749.2049.2348.8048.9048.903,904,507
Mar 21, 201749.2049.3949.0649.3049.303,881,954
Mar 20, 201749.4549.4548.9849.1949.195,283,684
Mar 17, 201750.1550.2849.4849.4949.495,773,730
Mar 16, 201749.7550.1649.6950.0250.024,932,768
Mar 15, 201749.9049.9049.0049.4749.473,781,902
Mar 14, 201749.8850.2149.6149.7649.764,228,993
Mar 13, 201749.9849.9849.0749.8449.846,498,439
Mar 10, 201750.1250.5849.9150.1950.195,198,385
Mar 09, 201750.8050.8350.1050.1750.174,718,861
Mar 08, 201751.0551.3650.8050.8450.845,202,405
Mar 07, 201750.8951.2850.6851.0051.004,900,475
Mar 06, 201751.5951.5950.5850.9050.907,569,796
Mar 03, 201749.7551.0949.6851.0151.0111,537,540
Mar 02, 201750.3550.5049.7449.7549.754,659,815
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...