BYD Co Ltd-H

1211
🏛️ usa →
14.13
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 34.75 34.77 34.00 34.01 0.1M
2021-12-30 33.30 35.15 33.30 34.90 0.2M
2021-12-29 33.55 33.71 33.36 33.45 0.1M
2021-12-28 33.40 33.42 33.10 33.20 0.1M
2021-12-27 34.13 34.13 33.65 33.76 0.1M
2021-12-23 34.50 34.66 34.05 34.55 0.1M
2021-12-22 34.00 34.50 34.00 34.35 0.1M
2021-12-21 32.66 33.50 32.66 33.43 0.1M
2021-12-20 33.00 33.00 31.13 31.47 0.7M
2021-12-17 34.28 34.28 33.34 33.95 0.1M
2021-12-16 34.52 35.75 34.52 34.92 0.1M
2021-12-15 34.65 34.65 33.33 34.29 0.5M
2021-12-14 35.58 35.90 35.00 35.26 0.8M
2021-12-13 38.08 38.08 36.20 36.25 0.1M
2021-12-10 37.04 38.20 37.01 37.40 0.2M
2021-12-09 38.40 38.40 37.00 37.05 0.6M
2021-12-08 38.15 38.59 36.73 37.92 0.1M
2021-12-07 37.07 38.34 37.07 37.74 0.1M
2021-12-06 36.49 37.00 35.99 36.96 0.3M
2021-12-03 38.00 39.37 37.06 37.34 0.8M
2021-12-02 40.24 40.24 38.66 38.78 0.1M
2021-12-01 40.20 40.20 38.76 39.00 0.1M
2021-11-30 39.02 39.99 39.02 39.55 0.1M
2021-11-29 38.63 39.68 38.63 39.10 0.1M
2021-11-26 37.45 39.90 37.45 38.63 0.1M
2021-11-24 40.26 40.62 40.00 40.62 0.1M
2021-11-23 41.00 41.24 39.51 40.80 0.1M
2021-11-22 39.61 40.63 39.61 40.33 0.2M
2021-11-19 38.88 38.88 37.69 38.55 0.1M
2021-11-18 39.50 39.50 38.41 38.58 0.1M
2021-11-17 38.80 38.80 38.04 38.13 0.2M
2021-11-16 38.06 39.08 38.06 39.08 0.1M
2021-11-15 39.04 39.04 37.50 37.55 0.1M
2021-11-12 39.60 39.60 38.32 38.55 0.1M
2021-11-11 38.48 39.95 38.21 39.60 0.1M
2021-11-10 38.93 39.05 38.14 38.46 0.1M
2021-11-09 41.00 41.00 39.30 39.41 0.2M
2021-11-08 39.50 40.47 39.23 39.48 0.2M
2021-11-05 39.99 39.99 39.25 39.55 0.1M
2021-11-04 39.95 40.55 39.91 40.16 0.2M
2021-11-03 37.50 38.76 37.50 37.98 0.1M
2021-11-02 37.50 39.54 37.25 38.25 0.1M
2021-11-01 38.00 38.00 35.66 37.49 0.2M
2021-10-29 36.99 37.00 36.00 36.27 0.2M
2021-10-28 39.97 39.97 36.50 37.60 0.3M
2021-10-27 39.85 40.20 39.52 40.00 0.1M
2021-10-26 39.82 40.79 39.69 39.80 0.2M
2021-10-25 39.02 40.25 39.02 40.15 0.2M
2021-10-22 37.51 38.33 37.51 38.10 0.2M
2021-10-21 36.95 36.95 36.35 36.72 0.1M
2021-10-20 36.94 36.94 36.49 36.69 0.1M
2021-10-19 36.25 36.50 36.10 36.50 0.1M
2021-10-18 35.56 35.99 35.56 35.91 0.1M
2021-10-15 34.65 35.48 34.65 35.28 0.2M
2021-10-14 33.85 33.85 33.43 33.80 0.1M
2021-10-13 32.84 33.90 32.84 33.90 0.1M
2021-10-12 32.98 32.98 32.37 32.73 0.1M
2021-10-11 32.17 33.10 32.17 32.91 0.2M
2021-10-08 32.76 32.76 31.50 31.92 0.1M
2021-10-07 32.49 32.49 31.51 32.49 0.1M
2021-10-06 31.01 31.12 30.80 30.99 0.1M
2021-10-05 30.75 31.95 30.75 31.91 0.1M
2021-10-04 30.68 31.07 30.50 30.65 0.1M
2021-10-01 31.50 31.50 30.72 30.83 0.1M
2021-09-30 31.88 31.88 30.70 31.12 0.1M
2021-09-29 30.84 30.84 30.11 30.27 0.1M
2021-09-28 30.91 31.09 30.50 30.80 0.1M
2021-09-27 30.73 31.35 30.73 31.25 0.1M
2021-09-24 30.06 31.00 30.06 30.72 0.1M
2021-09-23 30.91 31.41 30.87 31.06 0.1M
2021-09-22 31.65 32.38 31.50 32.00 0.1M
2021-09-21 30.95 31.40 30.94 31.35 0.1M
2021-09-20 30.42 30.88 30.00 30.39 0.3M
2021-09-17 32.52 32.97 32.47 32.77 0.1M
2021-09-16 32.42 32.42 31.85 31.99 0.1M
2021-09-15 33.26 33.86 33.01 33.35 0.1M
2021-09-14 33.38 34.00 33.38 33.54 0.1M
2021-09-13 33.58 33.58 32.75 33.05 0.1M
2021-09-10 33.33 33.84 33.07 33.15 0.1M
2021-09-09 33.13 34.39 32.75 34.35 0.1M
2021-09-08 34.73 34.93 34.02 34.08 0.1M
2021-09-07 34.41 35.25 34.41 35.25 0.3M
2021-09-03 33.29 33.29 32.62 32.95 0.1M
2021-09-02 33.99 33.99 33.31 33.60 0.1M
2021-09-01 34.07 34.07 31.98 33.38 0.1M
2021-08-31 33.25 33.66 33.25 33.59 0.0M
2021-08-30 33.10 33.70 32.90 33.60 0.1M
2021-08-27 32.57 33.60 32.57 32.80 0.1M
2021-08-26 33.26 33.26 32.66 32.66 0.1M
2021-08-25 33.90 34.45 33.90 34.14 0.1M
2021-08-24 34.23 34.55 34.05 34.49 0.1M
2021-08-23 33.73 34.33 33.55 34.23 0.1M
2021-08-20 32.83 32.96 31.79 32.63 0.1M
2021-08-19 33.04 33.59 32.10 33.10 0.1M
2021-08-18 32.57 33.35 32.57 33.08 0.1M
2021-08-17 32.35 32.65 32.01 32.36 0.1M
2021-08-16 32.32 32.69 32.04 32.32 0.2M
2021-08-13 34.96 35.15 34.86 35.00 0.1M
2021-08-12 35.11 35.56 35.00 35.20 0.1M
2021-08-11 34.56 34.99 34.17 34.51 0.1M
2021-08-10 34.48 34.75 34.25 34.39 0.1M
2021-08-09 33.26 34.53 33.21 34.30 0.1M
2021-08-06 35.26 35.74 34.71 34.82 0.6M
2021-08-05 35.45 35.91 35.09 35.90 0.5M
2021-08-04 35.06 35.60 35.01 35.45 0.4M
2021-08-03 32.95 33.15 32.73 33.00 0.1M
2021-08-02 32.88 33.33 32.75 33.00 0.6M
2021-07-30 30.15 31.00 30.00 30.81 0.3M
2021-07-29 29.48 29.65 29.12 29.54 0.2M
2021-07-28 27.11 28.68 27.05 28.63 0.2M
2021-07-27 26.48 26.60 25.48 26.17 0.3M
2021-07-26 27.85 28.30 27.64 27.71 0.2M
2021-07-23 28.70 29.00 28.61 28.80 0.1M
2021-07-22 28.30 28.77 28.26 28.54 0.1M
2021-07-21 27.91 28.50 27.81 28.37 0.2M
2021-07-20 26.00 26.70 25.57 26.65 0.2M
2021-07-19 26.90 26.94 26.04 26.48 0.2M
2021-07-16 27.51 27.57 26.90 26.90 0.1M
2021-07-15 28.32 28.33 27.28 27.49 0.1M
2021-07-14 29.43 29.50 28.25 28.36 0.2M
2021-07-13 29.82 30.25 29.71 29.95 0.1M
2021-07-12 29.55 29.99 29.50 29.92 0.2M
2021-07-09 27.93 28.35 27.81 28.23 0.1M
2021-07-08 27.89 28.24 26.88 28.15 0.3M
2021-07-07 28.63 28.95 28.45 28.46 0.1M
2021-07-06 28.54 28.84 28.50 28.67 0.2M
2021-07-02 28.50 28.55 28.25 28.45 0.2M
2021-07-01 29.94 29.94 29.15 29.31 0.2M
2021-06-30 29.94 30.12 29.42 29.99 0.1M
2021-06-29 30.63 31.30 30.15 30.51 0.1M
2021-06-28 30.08 31.24 29.78 30.67 0.2M
2021-06-25 29.36 29.54 29.35 29.45 0.1M
2021-06-24 29.56 29.74 29.09 29.28 0.1M
2021-06-23 29.20 29.66 29.20 29.55 0.1M
2021-06-22 29.09 29.09 28.44 28.53 0.2M
2021-06-21 29.50 30.09 29.50 29.82 0.2M
2021-06-18 29.00 29.98 28.91 29.76 0.4M
2021-06-17 28.40 29.00 28.40 28.79 0.3M
2021-06-16 27.23 27.23 26.42 26.75 0.3M
2021-06-15 29.04 29.04 28.47 28.48 0.2M
2021-06-14 28.15 28.25 27.71 28.14 0.2M
2021-06-11 28.52 28.54 27.49 27.65 0.2M
2021-06-10 26.54 27.41 26.54 27.39 0.2M
2021-06-09 26.57 26.57 25.70 25.70 0.1M
2021-06-08 26.08 26.41 25.72 26.10 0.3M
2021-06-07 24.50 25.39 24.33 24.72 0.1M
2021-06-04 25.09 25.10 24.35 25.10 0.1M
2021-06-03 24.27 24.34 24.08 24.24 0.1M
2021-06-02 25.00 25.00 24.64 24.80 0.1M
2021-06-01 24.60 24.89 24.34 24.68 0.2M
2021-05-28 22.22 23.10 22.22 23.00 0.2M
2021-05-27 23.25 23.45 22.43 22.76 0.1M
2021-05-26 22.93 23.00 22.40 22.97 0.2M
2021-05-25 22.87 22.93 21.22 22.05 0.1M
2021-05-24 21.74 22.09 21.45 22.00 0.1M
2021-05-21 21.50 21.88 21.40 21.58 0.1M
2021-05-20 20.94 21.15 20.73 21.07 0.2M
2021-05-19 19.25 19.94 19.25 19.94 0.2M
2021-05-18 19.59 20.15 19.45 19.83 0.1M
2021-05-17 19.45 19.84 19.06 19.72 0.1M
2021-05-14 17.98 19.10 17.98 18.92 0.1M
2021-05-13 18.66 18.85 17.72 18.08 0.2M
2021-05-12 18.55 19.70 18.55 18.59 0.2M
2021-05-11 17.61 18.38 17.41 18.38 0.4M
2021-05-10 18.80 18.81 18.00 18.00 0.5M
2021-05-07 18.95 19.08 18.55 18.80 0.3M
2021-05-06 19.75 19.75 19.21 19.45 0.3M
2021-05-05 20.23 20.68 19.87 20.20 0.2M
2021-05-04 20.28 20.45 19.75 20.00 0.2M
2021-05-03 20.50 20.80 20.15 20.18 0.2M
2021-04-30 21.00 21.00 20.40 20.75 0.2M
2021-04-29 22.36 22.42 21.16 21.52 0.2M
2021-04-28 22.81 22.81 22.28 22.30 0.2M
2021-04-27 22.88 22.95 22.60 22.85 0.1M
2021-04-26 22.75 22.95 22.65 22.90 0.2M
2021-04-23 23.00 23.44 22.94 23.41 0.1M
2021-04-22 23.06 23.26 22.80 22.84 0.1M
2021-04-21 23.29 23.79 22.84 23.38 0.1M
2021-04-20 23.62 24.49 23.19 23.26 0.1M
2021-04-19 23.19 23.60 23.13 23.50 0.2M
2021-04-16 22.59 22.90 22.50 22.84 0.2M
2021-04-15 23.27 23.27 22.35 22.55 0.2M
2021-04-14 23.01 23.59 22.50 22.51 0.1M
2021-04-13 21.88 22.45 21.51 22.44 0.2M
2021-04-12 22.41 22.41 21.53 21.87 0.3M
2021-04-09 22.55 22.79 22.31 22.54 0.1M
2021-04-08 23.40 23.40 22.95 23.00 0.2M
2021-04-07 23.25 23.25 22.47 22.54 0.2M
2021-04-06 23.40 23.40 23.00 23.10 0.2M
2021-04-05 23.00 23.34 23.00 23.15 0.2M
2021-04-01 22.70 23.32 22.62 22.77 0.2M
2021-03-31 21.46 21.92 21.00 21.76 0.2M
2021-03-30 21.17 22.41 21.13 22.41 0.2M
2021-03-29 22.53 22.54 21.73 21.80 0.3M
2021-03-26 22.39 22.90 22.23 22.81 0.2M
2021-03-25 20.95 21.85 20.94 21.76 0.3M
2021-03-24 22.50 22.50 20.85 20.85 0.6M
2021-03-23 23.81 23.82 23.10 23.20 0.3M
2021-03-22 24.22 24.48 23.84 24.39 0.2M
2021-03-19 23.63 24.45 23.51 24.10 0.2M
2021-03-18 25.35 25.50 24.05 24.14 0.2M
2021-03-17 24.30 25.18 24.00 25.18 0.3M
2021-03-16 24.53 24.88 24.33 24.66 0.2M
2021-03-15 24.62 24.62 23.99 24.34 0.3M
2021-03-12 25.06 25.12 24.50 24.98 0.3M
2021-03-11 25.46 26.19 25.37 25.99 0.5M
2021-03-10 24.71 24.84 23.75 23.95 0.6M
2021-03-09 23.68 25.19 23.23 24.65 0.5M
2021-03-08 23.27 23.42 22.32 22.37 0.8M
2021-03-05 24.66 26.08 23.10 24.82 1.1M
2021-03-04 25.56 25.62 23.67 24.38 0.9M
2021-03-03 27.65 27.79 26.63 26.63 0.4M
2021-03-02 28.72 28.72 27.18 27.22 0.6M
2021-03-01 26.97 28.71 26.97 28.50 0.6M
2021-02-26 25.13 26.00 24.67 25.90 0.6M
2021-02-25 28.35 28.83 26.51 26.70 0.6M
2021-02-24 27.81 28.55 27.61 28.35 0.3M
2021-02-23 27.33 28.28 26.53 28.22 1.0M
2021-02-22 31.89 31.89 30.06 30.23 0.5M
2021-02-19 32.55 32.99 31.97 32.19 0.2M
2021-02-18 33.10 33.10 32.07 32.55 0.3M
2021-02-17 34.63 34.75 33.54 34.00 0.3M
2021-02-16 34.50 34.72 34.27 34.49 0.2M
2021-02-12 34.04 34.53 33.82 34.22 0.2M
2021-02-11 34.20 34.44 33.99 34.25 0.2M
2021-02-10 35.00 35.00 33.82 34.00 0.3M
2021-02-09 33.03 34.79 33.01 34.20 0.3M
2021-02-08 33.42 33.46 32.23 32.74 0.4M
2021-02-05 33.10 33.10 32.16 32.45 0.2M
2021-02-04 32.94 33.86 32.02 33.06 0.3M
2021-02-03 35.00 35.73 33.82 34.07 0.4M
2021-02-02 34.54 35.08 33.24 34.53 1.2M
2021-02-01 31.36 32.15 31.23 32.10 0.4M
2021-01-29 31.43 31.43 30.10 30.51 0.3M
2021-01-28 31.58 31.58 30.80 31.31 0.4M
2021-01-27 32.61 32.83 32.02 32.17 0.7M
2021-01-26 34.44 34.98 34.05 34.43 0.5M
2021-01-25 35.79 35.94 34.90 35.26 0.8M
2021-01-22 32.25 33.53 31.67 33.24 0.4M
2021-01-21 31.95 32.80 31.61 32.13 0.4M
2021-01-20 31.06 31.11 29.43 29.93 1.0M
2021-01-19 31.02 31.09 30.48 30.77 0.3M
2021-01-15 31.03 31.05 29.65 30.00 0.5M
2021-01-14 33.00 33.00 31.89 31.97 0.4M
2021-01-13 33.55 33.55 32.98 33.45 0.7M
2021-01-12 33.16 34.11 33.10 34.11 0.7M
2021-01-11 32.90 33.10 32.26 32.35 0.6M
2021-01-08 31.22 31.41 31.05 31.40 0.4M
2021-01-07 30.28 31.08 30.04 31.02 0.5M
2021-01-06 29.48 29.78 29.00 29.11 0.6M
2021-01-05 29.17 29.95 29.10 29.95 0.5M
2021-01-04 27.71 28.53 27.71 28.05 0.5M