Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZH6 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28 2025 | 25.00 | -3.20 | -11.35% | 25.00 | 25.00 | 25.00 | 50 |
| Mar 27 2025 | 28.20 | 0.00 | 0.00% | 28.20 | 28.20 | 28.20 | 0.00 |
| Mar 26 2025 | 28.20 | 0.00 | 0.00% | 28.20 | 28.20 | 28.20 | 0.00 |
| Mar 25 2025 | 28.20 | 2.80 | 11.02% | 28.20 | 28.20 | 28.20 | 80 |
| Mar 24 2025 | 25.40 | 0.00 | 0.00% | 25.40 | 25.40 | 25.40 | 0.00 |
| Mar 21 2025 | 25.40 | -1.00 | -3.79% | 25.80 | 25.80 | 25.20 | 78 |
| Mar 20 2025 | 26.40 | 0.00 | 0.00% | 26.40 | 26.40 | 26.40 | 0.00 |
| Mar 19 2025 | 26.40 | 0.00 | 0.00% | 26.40 | 26.40 | 26.40 | 0.00 |
| Mar 18 2025 | 26.40 | 0.00 | 0.00% | 26.40 | 26.40 | 26.40 | 0.00 |
| Mar 17 2025 | 26.40 | -0.40 | -1.49% | 26.40 | 26.40 | 26.40 | 100 |
| Mar 14 2025 | 26.80 | -0.80 | -2.90% | 26.80 | 26.80 | 26.80 | 78 |
| Mar 13 2025 | 27.60 | 2.60 | 10.40% | 27.60 | 27.60 | 27.60 | 75 |
| Mar 12 2025 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| Mar 11 2025 | 25.00 | -0.40 | -1.57% | 25.00 | 25.00 | 25.00 | 65 |
| Mar 10 2025 | 25.40 | -2.80 | -9.93% | 25.40 | 25.40 | 25.40 | 25 |
| Mar 07 2025 | 28.20 | -0.80 | -2.76% | 28.20 | 28.20 | 28.20 | 20 |
| Mar 06 2025 | 29.00 | 0.80 | 2.84% | 29.00 | 29.00 | 29.00 | 20 |
| Mar 05 2025 | 28.20 | -0.80 | -2.76% | 29.20 | 30.20 | 27.80 | 190 |
| Mar 04 2025 | 29.00 | -3.60 | -11.04% | 29.20 | 29.20 | 29.00 | 105 |
| Mar 03 2025 | 32.60 | -0.40 | -1.21% | 39.20 | 39.20 | 32.60 | 540 |
| Feb 28 2025 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 0.00 |
| Feb 27 2025 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 0.00 |
| Feb 26 2025 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 0.00 |
| Feb 25 2025 | 33.00 | -1.60 | -4.62% | 33.00 | 33.00 | 33.00 | 75 |
| Feb 24 2025 | 34.60 | -3.80 | -9.90% | 34.60 | 34.60 | 34.60 | 35 |
| Feb 21 2025 | 38.40 | 0.00 | 0.00% | 38.40 | 38.40 | 38.40 | 0.00 |
| Feb 20 2025 | 38.40 | 0.00 | 0.00% | 38.40 | 38.40 | 38.40 | 0.00 |
| Feb 19 2025 | 38.40 | 0.00 | 0.00% | 38.40 | 38.40 | 38.40 | 0.00 |
| Feb 18 2025 | 38.40 | -0.20 | -0.52% | 38.40 | 38.40 | 38.40 | 20 |
| Feb 17 2025 | 38.60 | -1.80 | -4.46% | 38.60 | 38.60 | 38.60 | 150 |
| Feb 14 2025 | 40.40 | 0.00 | 0.00% | 40.40 | 40.40 | 40.40 | 0.00 |
| Feb 13 2025 | 40.40 | 0.00 | 0.00% | 40.40 | 40.40 | 40.40 | 0.00 |
| Feb 12 2025 | 40.40 | -2.20 | -5.16% | 40.00 | 40.40 | 40.00 | 43 |
| Feb 11 2025 | 42.60 | 5.20 | 13.90% | 38.20 | 42.60 | 38.20 | 509 |
| Feb 10 2025 | 37.40 | 0.00 | 0.00% | 37.40 | 37.40 | 37.40 | 0.00 |
| Feb 07 2025 | 37.40 | 0.00 | 0.00% | 37.40 | 37.40 | 37.40 | 0.00 |
| Feb 06 2025 | 37.40 | 0.00 | 0.00% | 37.40 | 37.40 | 37.40 | 0.00 |
| Feb 05 2025 | 37.40 | 0.40 | 1.08% | 38.60 | 38.60 | 37.40 | 165 |
| Feb 04 2025 | 37.00 | 0.00 | 0.00% | 37.00 | 37.00 | 37.00 | 0.00 |
| Feb 03 2025 | 37.00 | -2.00 | -5.13% | 35.60 | 37.00 | 35.40 | 290 |
| Jan 31 2025 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 0.00 |
| Jan 30 2025 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 0.00 |
| Jan 29 2025 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 0.00 |
| Jan 28 2025 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 0.00 |
| Jan 27 2025 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 0.00 |
| Jan 24 2025 | 39.00 | 0.60 | 1.56% | 39.00 | 39.00 | 39.00 | 5 |
| Jan 23 2025 | 38.40 | 0.00 | 0.00% | 38.40 | 38.40 | 38.40 | 0.00 |
| Jan 22 2025 | 38.40 | 2.00 | 5.49% | 38.40 | 38.40 | 38.40 | 54 |
| Jan 21 2025 | 36.40 | 0.00 | 0.00% | 36.40 | 36.40 | 36.40 | 0.00 |
| Jan 20 2025 | 36.40 | 0.00 | 0.00% | 36.40 | 36.40 | 36.40 | 0.00 |
| Jan 17 2025 | 36.40 | 2.00 | 5.81% | 36.40 | 36.40 | 36.40 | 150 |
| Jan 16 2025 | 34.40 | 0.00 | 0.00% | 34.40 | 34.40 | 34.40 | 50 |
| Jan 15 2025 | 34.40 | 0.00 | 0.00% | 34.40 | 34.40 | 34.40 | 0.00 |
| Jan 14 2025 | 34.40 | -2.80 | -7.53% | 34.40 | 34.40 | 34.40 | 18 |
| Jan 13 2025 | 37.20 | 0.00 | 0.00% | 37.20 | 37.20 | 37.20 | 0.00 |
| Jan 10 2025 | 37.20 | -1.00 | -2.62% | 37.20 | 37.20 | 37.00 | 63 |
| Jan 09 2025 | 38.20 | 0.00 | 0.00% | 38.20 | 38.20 | 38.20 | 0.00 |
| Jan 08 2025 | 38.20 | 0.00 | 0.00% | 38.20 | 38.20 | 38.20 | 0.00 |
| Jan 07 2025 | 38.20 | 2.20 | 6.11% | 38.80 | 38.80 | 37.00 | 175 |
| Jan 06 2025 | 36.00 | -1.20 | -3.23% | 36.00 | 36.00 | 36.00 | 100 |
| Jan 03 2025 | 37.20 | -0.20 | -0.53% | 37.20 | 37.20 | 37.20 | 200 |
| Jan 02 2025 | 37.40 | 2.60 | 7.47% | 36.20 | 37.40 | 36.20 | 76 |
| Dec 30 2024 | 34.80 | 0.00 | 0.00% | 34.80 | 34.80 | 34.80 | 0.00 |
