11:04:33 EST Sun 25 Feb 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-02-23ZHESM34.6634.85734.4634.64-0.125649,9504,05830.4038.15
2024-02-22ZHESM34.1534.8633.9234.750.57782,4185,00734.3637.99
2024-02-21ZHESM33.7334.4233.673834.180.50817,5565,62733.5037.42
2024-02-20ZHESM33.2833.6532.998133.650.365979,1344,17229.8634.50
2024-02-19ZHESM33.1933.4433.0433.280.060032.2133.47
2024-02-16ZHESM33.1933.4433.0433.280.06753,6173,95632.2133.47
2024-02-15ZHESM32.7333.2532.7333.220.50948,8713,70029.8636.36
2024-02-14ZHESM32.9233.0932.6432.72-0.03707,8733,41532.3535.98
2024-02-13ZHESM32.5732.78532.3632.77689,7233,30432.6036.10
2024-02-12ZHESM32.2732.8432.1932.760.485553,6013,45932.3536.10
2024-02-09ZHESM32.5232.6132.14532.27-0.25778,0864,67832.0432.62
2024-02-08ZHESM32.4632.70532.4132.52-0.07858,1384,12532.3332.84
2024-02-07ZHESM32.8232.9632.44532.62-0.03071,525,5847,89029.3533.45
2024-02-06ZHESM33.1633.6033.0433.28-1.363,952,45616,46733.1736.36
2024-02-05ZHESM34.7434.7534.0334.650.41935,9054,72930.3733.47
2024-02-02ZHESM34.0534.4233.71534.230.0551,199,2236,07720.4134.24
2024-02-01ZHESM34.1634.5533.8134.180.372,161,30712,37433.5039.33
2024-01-31ZHESM33.3333.8533.1233.81-0.361,639,9207,31633.0034.49
2024-01-30ZHESM34.1134.2533.6834.140.0851,086,7296,51930.3739.76
2024-01-29ZHESM33.9234.12533.4934.050.131,041,8984,52230.3734.10
2024-01-26ZHESM33.7033.95533.5633.900.21435,5493,23030.3738.50
2024-01-25ZHESM33.3633.7333.0533.700.531,080,8295,40628.0040.00
2024-01-24ZHESM32.9833.2832.7833.170.29950,5685,04630.3737.77
2024-01-23ZHESM32.7532.9132.523832.880.151,015,1635,13332.0033.77
2024-01-22ZHESM32.1732.7732.1432.730.5951,479,3686,83930.3735.57
2024-01-19ZHESM32.4032.4832.0332.13-0.2251,091,1885,52028.8635.60
2024-01-18ZHESM32.5032.6732.06532.361,235,1586,42032.0035.79
2024-01-17ZHESM32.1132.6032.1132.370.0251,380,8006,88128.8236.47
2024-01-16ZHESM32.1932.3832.0832.350.0851,118,3234,10130.3735.27
2024-01-15ZHESM32.0032.4031.9032.250.680031.3035.27
2024-01-12ZHESM32.0032.4031.9032.250.68837,6674,02231.3035.27
2024-01-11ZHESM31.2731.65531.2431.580.301,165,9296,81228.5234.92
2024-01-10ZHESM31.2531.4231.1131.290.085501,5573,35228.0434.67
2024-01-09ZHESM31.2831.2830.7231.22-0.13591,5923,33630.3733.92
2024-01-08ZHESM31.4031.4531.076531.33-0.19377,7452,85629.5634.88
2024-01-05ZHESM31.7531.7531.3431.51-0.05371,1502,72830.2233.50
2024-01-04ZHESM32.0032.1231.5431.59-0.26645,0913,51131.7533.50
2024-01-03ZHESM31.6731.97531.5331.840.11579,9164,02728.8435.06
2024-01-02ZHESM31.7232.0831.5831.720.09622,6524,12631.1434.44
2024-01-01ZHESM31.6031.8031.52531.63-0.030031.4834.92
2023-12-29ZHESM31.6031.8031.52531.63-0.03513,4303,11831.4834.92
2023-12-28ZHESM31.7732.0631.6331.66-0.16564,6552,65331.4834.50
2023-12-27ZHESM31.8732.1431.70531.80-0.035398,3513,52325.0034.92
2023-12-26ZHESM31.8431.9331.5831.840.095276,6392,48231.5332.14
2023-12-25ZHESM31.7628.6134.57
2023-12-22ZHESM31.7431.8331.5831.760.25405,9013,19528.6134.57
2023-12-21ZHESM31.2531.5531.1831.520.35340,3513,26730.2534.46
2023-12-20ZHESM31.3031.8531.1731.17-0.10605,7523,66428.0633.83
2023-12-19ZHESM31.0931.33531.0231.290.16586,3233,61128.3934.92
2023-12-18ZHESM31.4531.6531.0631.140.03668,7374,39028.0634.41
2023-12-15ZHESM31.2931.4931.0331.12-0.311,837,4444,24628.0634.33
2023-12-14ZHESM30.9831.5330.9831.420.7151,294,9624,35428.3134.55
2023-12-13ZHESM30.3430.85530.13530.690.41895,0103,65628.0633.76
2023-12-12ZHESM30.4030.539730.0830.27-0.295941,1064,08530.0733.31
2023-12-11ZHESM31.0031.133630.4830.56-0.435845,1864,18430.3530.93
2023-12-08ZHESM30.8631.15530.6031.000.291,079,9055,44530.8131.39
2023-12-07ZHESM31.3131.3930.6630.70-0.431,012,0034,99930.7434.25
2023-12-06ZHESM32.1832.4130.96131.12-1.151,615,2298,16122.8934.49
2023-12-05ZHESM32.7632.8432.22532.28-0.565957,3665,77528.3535.69
2023-12-04ZHESM32.5233.0232.5232.850.09611,4284,19229.4536.23
2023-12-01ZHESM32.4732.8132.4232.740.195878,3054,55029.5836.12
2023-11-30ZHESM32.6132.8432.0332.54-0.012,087,9398,82529.2235.86
2023-11-29ZHESM32.3233.3232.1932.550.381,245,1947,47629.6736.75
2023-11-28ZHESM32.2332.3231.8632.17-0.02703,9693,86428.9034.89
2023-11-27ZHESM31.9232.2231.7532.190.23561,6923,46431.8332.43