Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

11.91
+0.61
+(5.40%)
At close: 3:04:24 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202510.3612.0011.3511.9111.9158,831,168
Apr 24, 202511.4111.5011.1711.3011.3034,632,803
Apr 23, 202511.3711.6911.2511.4111.4161,785,033
Apr 22, 202510.3611.3710.3611.3711.3747,853,802
Apr 21, 202510.2010.4510.1110.3410.3412,427,921
Apr 18, 202510.2310.3310.1610.2110.219,648,900
Apr 17, 202510.0510.289.9810.2010.208,943,109
Apr 16, 202510.2110.249.9310.0510.059,763,313
Apr 15, 202510.1810.4010.1210.2510.2513,473,500
Apr 14, 202510.1910.3510.1010.1910.1916,420,594
Apr 11, 20259.8010.179.7610.0210.0214,734,700
Apr 10, 20259.789.989.759.859.8516,691,649
Apr 9, 20259.309.618.899.549.5418,640,714
Apr 8, 20259.7710.149.119.469.4626,732,846
Apr 7, 202510.2610.509.979.979.9719,343,401
Apr 3, 202511.1111.2610.9011.0811.0817,452,242
Apr 2, 202511.5411.5411.3111.3611.3620,971,026
Apr 1, 202511.1711.8411.1711.6011.6040,929,658
Mar 31, 202511.4511.8011.2211.3011.3034,043,803
Mar 28, 202511.2311.4511.0911.1711.1726,674,898
Mar 27, 202510.8511.8510.8211.2511.2546,570,492
Mar 26, 202510.6210.8910.6210.8210.8212,369,161
Mar 25, 202510.7110.8010.6110.6610.6610,269,800
Mar 24, 202510.9110.9310.5310.7410.7418,988,223
Mar 21, 202511.2111.3110.9610.9810.9824,262,800
Mar 20, 202511.4011.6611.3011.3211.3239,381,707
Mar 19, 202511.1011.1911.0511.1011.1012,968,414
Mar 18, 202511.0311.1411.0011.1011.1012,642,752
Mar 17, 202510.9711.0710.9511.0111.019,832,005
Mar 14, 202510.7610.9810.7010.9610.9613,994,712
Mar 13, 202511.0011.0210.6710.7710.7717,013,810
Mar 12, 202510.9911.1210.9711.0311.0316,428,700
Mar 11, 202510.9511.0110.8510.9410.949,229,500
Mar 10, 202511.0011.1510.9511.0111.0110,831,000
Mar 7, 202510.9811.0910.8810.9510.9514,078,674
Mar 6, 202511.0411.1310.9811.0311.0315,309,620
Mar 5, 202510.9411.0410.8811.0311.039,197,101
Mar 4, 202510.7910.9810.7510.9710.978,895,843
Mar 3, 202510.8811.0810.7910.8610.8613,755,431
Feb 28, 202511.2011.2410.8210.8710.8716,947,700
Feb 27, 202511.3011.4011.0711.2611.2615,650,400
Feb 26, 202511.1411.3411.1311.2911.2918,880,100
Feb 25, 202510.9711.2810.9111.1011.1019,961,642
Feb 24, 202511.1511.1910.9511.0511.0517,928,655
Feb 21, 202511.1711.2211.0111.2011.2016,183,729
Feb 20, 202511.3111.3211.1011.1811.1814,374,398
Feb 19, 202511.1511.2911.1311.2911.2914,800,721
Feb 18, 202511.5911.7011.1811.2011.2019,688,168
Feb 17, 202511.6811.7311.4711.5911.5914,198,166
Feb 14, 202511.7511.8911.6011.6711.6714,811,943
Feb 13, 202511.8812.0111.7211.7211.7216,078,702
Feb 12, 202511.8011.8811.7011.8811.8814,656,101
Feb 11, 202512.0112.0111.8011.8711.8714,266,584
Feb 10, 202511.9712.1111.8811.9611.9620,351,500
Feb 7, 202511.8212.0511.8011.9611.9632,671,528
Feb 6, 202511.5211.9711.4111.8911.8927,802,960
Feb 5, 202511.4411.6711.3711.5611.5615,919,402
Jan 27, 202511.6011.8011.4311.4411.4416,852,827
Jan 24, 202511.4011.5611.3011.4911.4915,207,708
Jan 23, 202511.7711.8111.3911.4211.4221,274,245
Jan 22, 202511.6711.7611.5511.6711.6719,844,313
Jan 21, 2025 0.03 Dividend
Jan 21, 202511.4211.9011.3811.8311.8338,870,045
Jan 20, 202511.2511.5211.1611.3811.3518,135,405
Jan 17, 202510.9411.2110.9111.1411.1119,054,605
Jan 16, 202510.9711.0210.8511.0110.9812,864,600
Jan 15, 202511.0311.0710.8510.9110.8810,361,186
Jan 14, 202510.6111.0510.5511.0210.9919,549,087
Jan 13, 202510.3510.8010.2110.5610.5316,029,194
Jan 10, 202510.7310.8010.4410.4510.4211,212,900
Jan 9, 202510.6710.8810.6110.7310.7012,653,894
Jan 8, 202510.6510.7710.3710.6710.6415,420,793
Jan 7, 202510.5010.7310.3610.7310.7015,864,388
Jan 6, 202510.2610.5510.0110.4510.4219,346,600
Jan 3, 202510.7010.7710.2210.2310.2017,797,101
Jan 2, 202510.9511.1110.5510.6510.6218,616,105
Dec 31, 202411.3011.4110.9711.0010.9714,311,805
Dec 30, 202411.3611.4211.2211.3411.3110,826,994
Dec 27, 202411.3411.4911.2711.4211.3914,506,701
Dec 26, 202411.1811.4011.0911.3611.3315,692,514
Dec 25, 202411.3811.4111.0111.1211.0914,922,900
Dec 24, 202411.2811.4711.1211.3811.3518,016,288
Dec 23, 202411.7811.8311.2311.2511.2222,980,200
Dec 20, 202411.7911.8611.7311.7711.7415,473,794
Dec 19, 202411.7011.8611.5011.8311.8022,599,195
Dec 18, 202411.7512.0111.6811.8211.7921,456,394
Dec 17, 202411.9412.3011.7711.8011.7733,379,393
Dec 16, 202412.2612.4111.9612.0211.9929,869,002
Dec 13, 202412.4312.6512.3112.3612.3326,275,348
Dec 12, 202412.4912.5712.3112.5612.5331,028,752
Dec 11, 202412.4012.6812.3412.5212.4928,381,401
Dec 10, 202413.0113.0912.4712.4812.4551,539,789
Dec 9, 202412.5013.0612.4012.7112.6856,469,771
Dec 6, 202412.4512.6112.2712.5312.5040,098,273
Dec 5, 202412.2912.5812.2612.4512.4246,206,700
Dec 4, 202412.6512.8712.2012.3112.2858,752,402
Dec 3, 202413.3713.5412.5112.9112.8890,738,121
Dec 2, 202414.0414.0412.8913.1813.15135,504,241
Nov 29, 202412.8312.8312.8212.8312.8032,311,233
Nov 28, 202411.7111.8811.4711.6611.6342,987,331
Nov 27, 202411.6711.9811.4511.8611.8347,560,390
Nov 26, 202412.2212.3811.7611.7911.7659,499,300
Nov 25, 202412.4612.7312.0012.3712.3483,688,796
Nov 22, 202412.8713.0912.0312.1012.07130,939,547
Nov 21, 202411.5812.8011.5312.8012.7770,185,755
Nov 20, 202411.3611.7611.2511.6411.6155,510,582
Nov 19, 202411.1511.4511.0011.3611.3340,181,670
Nov 18, 202411.4911.7910.9111.1511.1253,141,602
Nov 15, 202410.8211.9110.7811.5211.4980,574,355
Nov 14, 202411.2511.2910.8410.8810.8526,928,144
Nov 13, 202411.3211.4511.0711.3111.2832,177,600
Nov 12, 202411.6011.8511.3711.4911.4645,577,404
Nov 11, 202411.3911.6311.3111.5911.5646,191,825
Nov 8, 202411.6911.7911.4211.4511.4246,574,910
Nov 7, 202411.2511.6811.2511.6311.6059,039,983
Nov 6, 202411.2412.0711.1811.5411.5193,255,174
Nov 5, 202411.1411.3411.0611.2711.2457,456,660
Nov 4, 202410.8611.4410.8611.2511.2255,266,749
Nov 1, 202411.1811.2610.6610.7410.7154,930,553
Oct 31, 202411.2111.6011.0611.2911.2685,408,805
Oct 30, 202410.4711.5910.4211.2011.1788,615,904
Oct 29, 202410.9110.9810.5610.5710.5440,631,793
Oct 28, 202410.3910.8410.3010.8310.8050,438,025
Oct 25, 202410.3510.4510.3410.4010.3727,770,720
Oct 24, 202410.4810.5210.2210.3010.2729,150,002
Oct 23, 202410.6010.8510.3910.5210.4955,113,311
Oct 22, 202410.2610.6810.2010.6210.5964,530,307
Oct 21, 202410.1710.3010.0310.1510.1236,388,893
Oct 18, 20249.9310.309.7910.2310.2046,156,080
Oct 17, 20249.9010.069.839.929.8922,471,120
Oct 16, 20249.799.989.739.889.8519,648,686
Oct 15, 202410.1810.209.899.899.8625,602,537
Oct 14, 20249.8810.189.8110.1810.1528,807,592
Oct 11, 202410.4610.469.769.889.8534,867,758
Oct 10, 202410.2810.6710.0610.4010.3740,656,233
Oct 9, 202411.0011.1310.3410.3410.3157,065,236
Oct 8, 202412.0812.1010.5311.4911.46101,515,511
Sep 30, 202410.5411.0810.1711.0110.9881,876,382
Sep 27, 20249.7810.229.7110.1310.1057,804,500
Sep 26, 20249.309.649.299.639.6037,425,537
Sep 25, 20249.339.629.289.359.3342,651,200
Sep 24, 20249.079.288.939.289.2631,897,400
Sep 23, 20248.929.088.899.049.0214,352,500
Sep 20, 20249.039.088.898.978.9515,442,200
Sep 19, 20248.929.078.829.049.0221,358,434
Sep 18, 20248.778.898.628.868.8418,457,734
Sep 13, 20248.939.028.808.818.7916,953,234
Sep 12, 20249.009.158.938.958.9316,921,110
Sep 11, 20249.019.108.938.998.9717,934,800
Sep 10, 20249.089.108.869.059.0323,117,686
Sep 9, 20249.409.449.049.119.0938,026,431
Sep 6, 20249.4510.179.369.529.4956,555,295
Sep 5, 20249.059.509.059.459.4340,727,202
Sep 4, 20249.109.199.059.089.0614,575,000
Sep 3, 20249.209.289.129.189.1616,827,600
Sep 2, 20249.289.359.119.149.1220,215,900
Aug 30, 20249.089.439.059.299.2730,876,800
Aug 29, 20248.809.148.809.099.0722,305,400
Aug 28, 20248.989.128.868.908.8822,502,166
Aug 27, 20249.289.329.009.049.0227,173,274
Aug 26, 20249.459.499.239.399.3727,106,978
Aug 23, 20249.459.659.409.499.4626,210,911
Aug 22, 20249.709.749.409.479.4528,694,050
Aug 21, 20249.989.989.639.719.6830,456,612
Aug 20, 202410.4510.479.979.989.9538,564,453
Aug 19, 202410.3710.5710.3210.4310.4028,298,011
Aug 16, 202410.8010.9710.5010.5010.4743,623,400
Aug 15, 202410.8010.9810.4810.9810.9551,224,560
Aug 14, 202410.6411.0910.6210.9210.8950,820,600
Aug 13, 202410.6710.7610.3710.7410.7140,303,258
Aug 12, 202410.9010.9710.5510.6810.6532,266,900
Aug 9, 202410.8511.0810.8110.8410.8134,613,348
Aug 8, 202410.8511.0410.5910.7610.7347,390,147
Aug 7, 202411.0411.2810.9711.0010.9745,049,849
Aug 6, 202411.3011.4310.7411.1411.1160,663,979
Aug 5, 202411.9612.0611.0011.0411.0193,905,962
Aug 2, 202412.0712.6911.7312.2012.17105,697,745
Aug 1, 202411.9912.8011.9012.4312.40130,268,246
Jul 31, 202412.0112.5011.6712.0812.05132,852,576
Jul 30, 202412.6713.5011.7912.5312.50185,599,243
Jul 29, 202411.5412.3111.5412.3112.2899,763,174
Jul 26, 202410.5011.1910.4811.1911.16106,694,227
Jul 25, 202410.0810.559.9810.1710.1441,260,752
Jul 24, 202410.8510.9210.0410.2910.2665,867,784
Jul 23, 202410.7911.4510.6211.1011.0781,878,253
Jul 22, 202410.3010.9410.2310.7210.6942,978,278
Jul 19, 202410.9011.3810.5010.5010.4760,126,277
Jul 18, 202410.9511.0810.5010.9510.9244,254,933
Jul 17, 202411.2811.4611.1211.2311.2061,495,064
Jul 16, 202410.7711.6010.7611.5411.5188,975,367
Jul 15, 202410.9011.6610.8611.0311.0080,544,019
Jul 12, 202410.9311.2810.7010.8710.8467,194,816
Jul 11, 202410.7911.0610.6911.0110.9869,927,227
Jul 10, 202410.4510.9510.4410.7010.6778,892,274
Jul 9, 202410.1410.499.8010.4410.4152,397,599
Jul 8, 202410.3710.5210.1610.1610.1337,652,429
Jul 5, 202410.3310.6510.0010.4810.4557,285,808
Jul 4, 202410.2210.789.9810.4910.4652,183,995
Jul 3, 202410.4110.4510.1410.1710.1424,850,326
Jul 2, 202410.6310.7010.3410.3910.3635,210,600
Jul 1, 202410.4110.7310.2310.6210.5955,081,632
Jun 28, 20249.8010.879.7410.5210.4974,257,426
Jun 27, 202410.4610.469.879.889.8545,351,748
Jun 26, 202410.2810.6810.1810.6110.5842,358,122
Jun 25, 2024 0.034 Dividend
Jun 25, 202410.4710.8410.3210.4810.4546,287,051
Jun 24, 202410.7511.0410.3810.4610.4049,764,891
Jun 21, 202410.7511.2510.6110.8910.8395,779,100
Jun 20, 20249.7510.759.5410.7510.6979,410,442
Jun 19, 202410.0710.129.769.779.7122,811,774
Jun 18, 20249.8010.179.6810.0710.0131,129,277
Jun 17, 20249.7410.059.679.909.8424,401,087
Jun 14, 20249.709.779.579.749.6814,302,144
Jun 13, 20249.8610.089.689.739.6725,359,700
Jun 12, 20249.7210.199.6910.019.9534,399,897
Jun 11, 20249.569.959.509.809.7427,078,497
Jun 7, 20249.4510.009.169.799.7339,421,194
Jun 6, 20249.629.769.289.459.3936,569,752
Jun 5, 20249.9510.249.849.879.8135,519,988
Jun 4, 20249.849.989.629.839.7731,054,489
Jun 3, 20249.9610.209.779.899.8331,742,568
May 31, 202410.4510.6810.0510.0910.0354,043,757
May 30, 202410.4511.1710.4110.7010.6452,503,457
May 29, 202410.7310.9010.5510.5610.5042,682,889
May 28, 202410.7511.3810.4510.9410.8860,853,914
May 27, 202410.5511.2210.3110.9410.8854,185,044
May 24, 202410.4210.7910.2110.5310.4751,541,077
May 23, 202411.0111.0110.3910.4810.4257,394,761
May 22, 202411.3011.8810.9811.1411.07101,524,327
May 21, 202410.6811.8810.5011.8811.8178,293,616
May 20, 202410.5410.8010.4510.8010.7455,993,428
May 17, 202410.6011.1610.4010.6610.6075,204,024
May 16, 202411.2311.8010.9311.0811.0195,535,651
May 15, 202412.3812.3811.0411.7511.68151,617,816
May 14, 202411.2011.3910.7911.3911.3266,553,025
May 13, 20249.5310.359.4210.3510.2950,003,562
May 10, 20249.459.509.289.419.3518,129,200
May 9, 20249.109.559.089.459.3932,069,310
May 8, 20249.269.299.059.089.0317,155,254
May 7, 20249.359.569.129.339.2824,999,102
May 6, 20249.259.429.209.329.2725,358,102
Apr 30, 20249.439.469.129.169.1126,237,861
Apr 29, 20249.8810.019.409.499.4351,217,688
Apr 26, 20249.239.859.139.759.6955,515,121
Apr 25, 20249.459.499.089.159.1029,599,787