Register for streaming realtime charts, analysis tools, and prices.
ZHY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 11.03 | -0.01 | -0.09% | 11.05 | 11.05 | 11.02 | 5,869 |
| Jun 06 2024 | 11.04 | -0.04 | -0.36% | 11.10 | 11.10 | 11.04 | 3,845 |
| Jun 05 2024 | 11.08 | 0.07 | 0.64% | 11.07 | 11.08 | 11.04 | 10,466 |
| Jun 04 2024 | 11.01 | -0.01 | -0.09% | 11.00 | 11.04 | 11.00 | 7,816 |
| Jun 03 2024 | 11.02 | -0.02 | -0.18% | 11.17 | 11.17 | 11.01 | 12,073 |
| May 31 2024 | 11.04 | 0.08 | 0.73% | 11.00 | 11.04 | 11.00 | 1,710 |
| May 30 2024 | 10.96 | -0.06 | -0.54% | 10.97 | 11.00 | 10.96 | 6,227 |
| May 29 2024 | 11.02 | -0.01 | -0.09% | 11.09 | 11.09 | 11.00 | 7,453 |
| May 28 2024 | 11.03 | -0.09 | -0.81% | 11.12 | 11.12 | 11.03 | 7,215 |
| May 27 2024 | 11.12 | 0.06 | 0.54% | 11.03 | 11.12 | 11.03 | 2,282 |
| May 24 2024 | 11.06 | 0.01 | 0.09% | 11.09 | 11.09 | 11.06 | 4,003 |
| May 23 2024 | 11.05 | -0.01 | -0.09% | 11.11 | 11.11 | 11.04 | 3,041 |
| May 22 2024 | 11.06 | -0.06 | -0.54% | 11.06 | 11.09 | 11.05 | 8,269 |
| May 21 2024 | 11.12 | 0.01 | 0.09% | 11.08 | 11.12 | 11.08 | 4,734 |
| May 17 2024 | 11.11 | 0.01 | 0.09% | 11.12 | 11.12 | 11.09 | 4,114 |
| May 16 2024 | 11.10 | -0.03 | -0.27% | 11.15 | 11.15 | 11.09 | 5,024 |
| May 15 2024 | 11.13 | 0.10 | 0.91% | 11.10 | 11.15 | 11.10 | 11,866 |
| May 14 2024 | 11.03 | -0.01 | -0.09% | 11.02 | 11.08 | 11.02 | 3,380 |
| May 13 2024 | 11.04 | 0.00 | 0.00% | 11.01 | 11.05 | 11.01 | 4,094 |
| May 10 2024 | 11.04 | -0.02 | -0.18% | 11.01 | 11.05 | 11.01 | 1,411 |
| May 09 2024 | 11.06 | -0.02 | -0.18% | 11.10 | 11.10 | 11.04 | 1,576 |
| May 08 2024 | 11.08 | -0.01 | -0.09% | 11.07 | 11.08 | 11.06 | 4,664 |
| May 07 2024 | 11.09 | 0.01 | 0.09% | 11.09 | 11.10 | 11.08 | 9,518 |
| May 06 2024 | 11.08 | 0.00 | 0.00% | 11.10 | 11.10 | 11.08 | 3,014 |
| May 03 2024 | 11.08 | 0.06 | 0.54% | 10.96 | 11.08 | 10.96 | 17,555 |
| May 02 2024 | 11.02 | 0.05 | 0.46% | 11.09 | 11.09 | 11.00 | 12,486 |
| May 01 2024 | 10.97 | 0.04 | 0.37% | 10.90 | 11.00 | 10.90 | 4,179 |
| Apr 30 2024 | 10.93 | -0.05 | -0.46% | 11.02 | 11.02 | 10.92 | 12,011 |
| Apr 29 2024 | 10.98 | 0.04 | 0.37% | 10.95 | 10.98 | 10.93 | 2,679 |
| Apr 26 2024 | 10.94 | -0.02 | -0.18% | 11.00 | 11.00 | 10.94 | 2,297 |
| Apr 25 2024 | 10.96 | -0.02 | -0.18% | 11.00 | 11.00 | 10.90 | 4,271 |
| Apr 24 2024 | 10.98 | -0.02 | -0.18% | 11.01 | 11.01 | 10.96 | 2,274 |
| Apr 23 2024 | 11.00 | 0.03 | 0.27% | 11.00 | 11.01 | 10.99 | 2,833 |
| Apr 22 2024 | 10.97 | 0.08 | 0.73% | 10.90 | 10.97 | 10.90 | 21,019 |
| Apr 19 2024 | 10.89 | 0.01 | 0.09% | 10.85 | 10.90 | 10.85 | 53,233 |
| Apr 18 2024 | 10.88 | -0.03 | -0.27% | 10.86 | 10.89 | 10.86 | 8,779 |
| Apr 17 2024 | 10.91 | 0.02 | 0.18% | 10.90 | 10.92 | 10.90 | 5,389 |
| Apr 16 2024 | 10.89 | 0.02 | 0.18% | 10.89 | 10.91 | 10.87 | 7,729 |
| Apr 15 2024 | 10.87 | -0.11 | -1.00% | 10.97 | 10.97 | 10.87 | 5,410 |
| Apr 12 2024 | 10.98 | -0.02 | -0.18% | 11.07 | 11.07 | 10.97 | 1,903 |
| Apr 11 2024 | 11.00 | -0.02 | -0.18% | 11.01 | 11.01 | 10.97 | 13,588 |
| Apr 10 2024 | 11.02 | -0.09 | -0.81% | 11.04 | 11.04 | 11.02 | 2,819 |
| Apr 09 2024 | 11.11 | 0.02 | 0.18% | 11.06 | 11.11 | 11.06 | 1,062 |
| Apr 08 2024 | 11.09 | 0.02 | 0.18% | 11.04 | 11.09 | 11.03 | 3,795 |
| Apr 05 2024 | 11.07 | 0.00 | 0.00% | 11.03 | 11.07 | 11.03 | 6,302 |
| Apr 04 2024 | 11.07 | -0.01 | -0.09% | 11.22 | 11.22 | 11.05 | 14,162 |
| Apr 03 2024 | 11.08 | 0.02 | 0.18% | 11.16 | 11.16 | 11.05 | 4,833 |
| Apr 02 2024 | 11.06 | -0.01 | -0.09% | 11.00 | 11.06 | 11.00 | 1,093 |
| Apr 01 2024 | 11.07 | -0.02 | -0.18% | 11.10 | 11.10 | 11.04 | 14,248 |
| Mar 28 2024 | 11.09 | -0.04 | -0.36% | 11.15 | 11.15 | 11.09 | 6,967 |
| Mar 27 2024 | 11.13 | 0.01 | 0.09% | 11.07 | 11.13 | 11.07 | 4,239 |
| Mar 26 2024 | 11.12 | -0.02 | -0.18% | 11.13 | 11.16 | 11.12 | 11,922 |
| Mar 25 2024 | 11.14 | -0.02 | -0.18% | 11.12 | 11.14 | 11.12 | 29,283 |
| Mar 22 2024 | 11.16 | 0.00 | 0.00% | 11.16 | 11.18 | 11.16 | 5,010 |
| Mar 21 2024 | 11.16 | -0.01 | -0.09% | 11.16 | 11.20 | 11.16 | 8,687 |
| Mar 20 2024 | 11.17 | 0.05 | 0.45% | 11.15 | 11.17 | 11.15 | 4,746 |
| Mar 19 2024 | 11.12 | 0.04 | 0.36% | 11.12 | 11.14 | 11.12 | 6,369 |
| Mar 18 2024 | 11.08 | -0.04 | -0.36% | 11.15 | 11.15 | 11.08 | 11,770 |
| Mar 15 2024 | 11.12 | -0.01 | -0.09% | 11.15 | 11.15 | 11.09 | 7,224 |
| Mar 14 2024 | 11.13 | -0.03 | -0.27% | 11.13 | 11.13 | 11.11 | 31,080 |
| Mar 13 2024 | 11.16 | 0.02 | 0.18% | 11.18 | 11.18 | 11.15 | 4,551 |
| Mar 12 2024 | 11.14 | 0.01 | 0.09% | 11.11 | 11.15 | 11.11 | 8,419 |
| Mar 11 2024 | 11.13 | -0.02 | -0.18% | 11.13 | 11.13 | 11.09 | 5,930 |
